| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2021 | HKD | 22.3 | 22.8 | 22.3 | 22.4 | 22.4 | +0.1 (+0.45%) | 185,300 |
| 16 Jun 2021 | HKD | 22.95 | 22.95 | 22.25 | 22.3 | 22.3 | -0.65 (-2.83%) | 62,900 |
| 15 Jun 2021 | HKD | 22.9 | 23.15 | 22.7 | 22.95 | 22.95 | -0.35 (-1.50%) | 118,400 |
| 11 Jun 2021 | HKD | 22.7 | 23.3 | 22.7 | 23.3 | 23.3 | +0.6 (+2.64%) | 86,100 |
| 10 Jun 2021 | HKD | 23.45 | 23.45 | 22.5 | 22.7 | 22.7 | -0.5 (-2.16%) | 52,900 |
| 9 Jun 2021 | HKD | 22.5 | 23.4 | 22.5 | 23.2 | 23.2 | +0.7 (+3.11%) | 91,600 |
| 8 Jun 2021 | HKD | 22.8 | 22.8 | 22.2 | 22.5 | 22.5 | -0.2 (-0.88%) | 214,300 |
| 7 Jun 2021 | HKD | 23 | 23.05 | 22.55 | 22.7 | 22.7 | 0.0 (0.0%) | 143,900 |
| 4 Jun 2021 | HKD | 23.6 | 23.8 | 22.25 | 22.7 | 22.7 | -1 (-4.22%) | 598,300 |
| 3 Jun 2021 | HKD | 23.8 | 24.2 | 23.3 | 23.7 | 23.7 | -0.1 (-0.42%) | 167,300 |
| 2 Jun 2021 | HKD | 23.65 | 23.8 | 23.05 | 23.8 | 23.8 | +0.25 (+1.06%) | 254,700 |
| 1 Jun 2021 | HKD | 23.9 | 24.2 | 23.45 | 23.55 | 23.55 | -0.25 (-1.05%) | 277,100 |
| 31 May 2021 | HKD | 24 | 24.1 | 23.55 | 23.8 | 23.8 | -0.7 (-2.86%) | 340,700 |
| 28 May 2021 | HKD | 25.35 | 25.35 | 24.05 | 24.5 | 24.5 | -0.35 (-1.41%) | 200,760 |
| 27 May 2021 | HKD | 24.75 | 25.2 | 24.3 | 24.85 | 24.85 | +0.1 (+0.40%) | 309,500 |
| 26 May 2021 | HKD | 24.5 | 25.45 | 24.1 | 24.75 | 24.75 | +0.25 (+1.02%) | 362,400 |
| 25 May 2021 | HKD | 24.9 | 25.75 | 24.3 | 24.5 | 24.5 | -0.3 (-1.21%) | 489,200 |
| 24 May 2021 | HKD | 23.9 | 25 | 23.9 | 24.8 | 24.8 | +0.95 (+3.98%) | 337,300 |
| 21 May 2021 | HKD | 24.4 | 24.75 | 23.8 | 23.85 | 23.85 | -0.4 (-1.65%) | 214,400 |
| 20 May 2021 | HKD | 23.75 | 24.45 | 23.75 | 24.25 | 24.25 | +0.5 (+2.11%) | 157,800 |
| 18 May 2021 | HKD | 23.95 | 24.35 | 23.45 | 23.75 | 23.75 | +0.65 (+2.81%) | 169,900 |
| 17 May 2021 | HKD | 23.35 | 23.95 | 23 | 23.1 | 23.1 | -0.2 (-0.86%) | 116,900 |
| 14 May 2021 | HKD | 22.75 | 23.5 | 22.6 | 23.3 | 23.3 | +0.55 (+2.42%) | 215,900 |
| 13 May 2021 | HKD | 23.5 | 23.8 | 22.55 | 22.75 | 22.75 | -0.75 (-3.19%) | 171,700 |
| 12 May 2021 | HKD | 23.8 | 23.8 | 23.05 | 23.5 | 23.5 | -0.25 (-1.05%) | 135,500 |
| 11 May 2021 | HKD | 24.2 | 24.2 | 23.3 | 23.75 | 23.75 | -0.35 (-1.45%) | 184,700 |
| 10 May 2021 | HKD | 24.15 | 24.4 | 23.5 | 24.1 | 24.1 | -0.35 (-1.43%) | 81,000 |
| 7 May 2021 | HKD | 24.2 | 25.15 | 23.9 | 24.45 | 24.45 | -0.05 (-0.20%) | 110,200 |
| 6 May 2021 | HKD | 24.9 | 24.9 | 23.9 | 24.5 | 24.5 | -0.4 (-1.61%) | 332,300 |
| 5 May 2021 | HKD | 24.85 | 24.9 | 24.2 | 24.9 | 24.9 | -0.05 (-0.20%) | 91,200 |
