| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2021 | HKD | 13.72 | 13.92 | 13.6 | 13.9 | 13.9 | +0.4 (+2.96%) | 11,586,600 |
| 21 Jul 2021 | HKD | 13.54 | 13.74 | 13.3 | 13.5 | 13.5 | -0.1 (-0.74%) | 6,103,667 |
| 20 Jul 2021 | HKD | 13.7 | 13.86 | 13.52 | 13.6 | 13.6 | -0.36 (-2.58%) | 4,681,960 |
| 19 Jul 2021 | HKD | 14.2 | 14.26 | 13.88 | 13.96 | 13.96 | -0.1 (-0.71%) | 4,048,300 |
| 16 Jul 2021 | HKD | 14.3 | 14.3 | 13.96 | 14.06 | 14.06 | -0.18 (-1.26%) | 5,560,952 |
| 15 Jul 2021 | HKD | 14.5 | 14.7 | 14.12 | 14.24 | 14.24 | -0.26 (-1.79%) | 5,459,266 |
| 14 Jul 2021 | HKD | 14.68 | 14.74 | 14.38 | 14.5 | 14.5 | -0.18 (-1.23%) | 3,763,127 |
| 13 Jul 2021 | HKD | 14.68 | 14.82 | 14.42 | 14.68 | 14.68 | +0.02 (+0.14%) | 10,033,320 |
| 12 Jul 2021 | HKD | 15 | 15.16 | 14.42 | 14.66 | 14.66 | -0.34 (-2.27%) | 11,298,420 |
| 9 Jul 2021 | HKD | 15.62 | 15.62 | 14.9 | 15 | 15 | -0.76 (-4.82%) | 8,596,440 |
| 8 Jul 2021 | HKD | 16.38 | 16.4 | 15.64 | 15.76 | 15.76 | -0.62 (-3.79%) | 6,534,782 |
| 7 Jul 2021 | HKD | 16.3 | 16.9 | 16.14 | 16.38 | 16.38 | +0.12 (+0.74%) | 6,187,276 |
| 6 Jul 2021 | HKD | 16 | 16.54 | 16 | 16.26 | 16.26 | +0.2 (+1.25%) | 1,562,384 |
| 5 Jul 2021 | HKD | 16.28 | 16.28 | 16 | 16.06 | 16.06 | -0.22 (-1.35%) | 2,367,508 |
| 2 Jul 2021 | HKD | 16.96 | 17.02 | 16.2 | 16.28 | 16.28 | -0.48 (-2.86%) | 3,516,525 |
| 30 Jun 2021 | HKD | 17 | 17.1 | 16.6 | 16.76 | 16.76 | -0.32 (-1.87%) | 2,848,125 |
| 29 Jun 2021 | HKD | 16.8 | 17.22 | 16.6 | 17.08 | 17.08 | +0.56 (+3.39%) | 3,500,592 |
| 28 Jun 2021 | HKD | 16.68 | 17.16 | 16.44 | 16.52 | 16.52 | -0.16 (-0.96%) | 1,641,731 |
| 25 Jun 2021 | HKD | 16.82 | 16.84 | 16.48 | 16.68 | 16.68 | 0.0 (0.0%) | 1,582,983 |
| 24 Jun 2021 | HKD | 16.76 | 16.84 | 16.48 | 16.68 | 16.68 | 0.0 (0.0%) | 3,223,372 |
| 23 Jun 2021 | HKD | 16.42 | 16.78 | 16.42 | 16.68 | 16.68 | +0.3 (+1.83%) | 2,356,939 |
| 22 Jun 2021 | HKD | 16.46 | 16.78 | 16.24 | 16.38 | 16.38 | -0.08 (-0.49%) | 3,152,353 |
| 21 Jun 2021 | HKD | 16.28 | 16.5 | 16.06 | 16.46 | 16.46 | +0.2 (+1.23%) | 2,794,983 |
| 18 Jun 2021 | HKD | 16 | 16.38 | 16 | 16.26 | 16.26 | +0.12 (+0.74%) | 4,915,316 |
| 17 Jun 2021 | HKD | 16.2 | 16.24 | 15.92 | 16.14 | 16.14 | -0.1 (-0.62%) | 2,329,020 |
| 16 Jun 2021 | HKD | 16.44 | 16.48 | 15.96 | 16.24 | 16.24 | -0.04 (-0.25%) | 3,152,972 |
| 15 Jun 2021 | HKD | 16.52 | 16.66 | 16.14 | 16.28 | 16.28 | -0.2 (-1.21%) | 6,140,905 |
| 11 Jun 2021 | HKD | 16.1 | 16.52 | 16.02 | 16.48 | 16.48 | +0.56 (+3.52%) | 18,302,570 |
| 10 Jun 2021 | HKD | 15.82 | 16.1 | 15.8 | 15.92 | 15.92 | +0.08 (+0.51%) | 5,133,752 |
| 9 Jun 2021 | HKD | 16.44 | 16.44 | 15.6 | 15.84 | 15.84 | -0.6 (-3.65%) | 11,810,880 |
