| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2021 | HKD | 16.66 | 16.84 | 16.2 | 16.44 | 16.44 | -0.22 (-1.32%) | 5,585,906 |
| 7 Jun 2021 | HKD | 16.94 | 17.04 | 16.52 | 16.66 | 16.66 | -0.26 (-1.54%) | 5,099,828 |
| 4 Jun 2021 | HKD | 17.12 | 17.2 | 16.74 | 16.92 | 16.92 | +0.02 (+0.12%) | 3,985,893 |
| 3 Jun 2021 | HKD | 16.9 | 17.04 | 16.7 | 16.9 | 16.9 | +0.06 (+0.36%) | 3,610,112 |
| 2 Jun 2021 | HKD | 17.22 | 17.38 | 16.74 | 16.84 | 16.84 | -0.28 (-1.64%) | 4,551,741 |
| 1 Jun 2021 | HKD | 16.8 | 17.18 | 16.7 | 17.12 | 17.12 | +0.32 (+1.90%) | 2,713,824 |
| 31 May 2021 | HKD | 17.2 | 17.2 | 16.76 | 16.8 | 16.8 | +0.04 (+0.24%) | 6,400,263 |
| 28 May 2021 | HKD | 17.68 | 17.68 | 16.58 | 16.76 | 16.76 | -0.92 (-5.20%) | 6,701,077 |
| 27 May 2021 | HKD | 17.16 | 17.74 | 17.06 | 17.68 | 17.68 | +0.52 (+3.03%) | 8,537,624 |
| 26 May 2021 | HKD | 17.26 | 17.34 | 17.06 | 17.16 | 17.16 | +0.12 (+0.70%) | 2,400,629 |
| 25 May 2021 | HKD | 17.38 | 17.4 | 16.86 | 17.04 | 17.04 | -0.32 (-1.84%) | 5,794,674 |
| 24 May 2021 | HKD | 16.7 | 17.42 | 16.7 | 17.36 | 17.36 | +0.74 (+4.45%) | 4,284,885 |
| 21 May 2021 | HKD | 16.6 | 17.1 | 16.38 | 16.62 | 16.62 | +0.08 (+0.48%) | 3,052,178 |
| 20 May 2021 | HKD | 16.88 | 16.88 | 16.34 | 16.54 | 16.54 | +0.24 (+1.47%) | 15,444,580 |
| 18 May 2021 | HKD | 16.2 | 16.34 | 16 | 16.3 | 16.3 | +0.34 (+2.13%) | 7,417,361 |
| 17 May 2021 | HKD | 16.2 | 16.2 | 15.82 | 15.96 | 15.96 | +0.1 (+0.63%) | 2,506,117 |
| 14 May 2021 | HKD | 16 | 16.24 | 15.86 | 15.86 | 15.86 | +0.04 (+0.25%) | 1,751,929 |
| 13 May 2021 | HKD | 16.2 | 16.2 | 15.7 | 15.82 | 15.82 | -0.58 (-3.54%) | 4,156,142 |
| 12 May 2021 | HKD | 16 | 16.52 | 16 | 16.4 | 16.4 | +0.3 (+1.86%) | 4,816,642 |
| 11 May 2021 | HKD | 16 | 16.3 | 15.76 | 16.1 | 16.1 | -0.1 (-0.62%) | 4,635,200 |
| 10 May 2021 | HKD | 16.12 | 16.48 | 16.04 | 16.2 | 16.2 | +0.08 (+0.50%) | 4,705,000 |
| 7 May 2021 | HKD | 16.7 | 16.9 | 16.06 | 16.12 | 16.12 | -0.58 (-3.47%) | 5,372,694 |
| 6 May 2021 | HKD | 17.2 | 17.26 | 16.44 | 16.7 | 16.7 | -0.36 (-2.11%) | 3,180,368 |
| 5 May 2021 | HKD | 17.3 | 17.46 | 17.04 | 17.06 | 17.06 | -0.14 (-0.81%) | 1,892,694 |
| 4 May 2021 | HKD | 17.22 | 17.28 | 17 | 17.2 | 17.2 | +0.12 (+0.70%) | 1,134,092 |
| 3 May 2021 | HKD | 17.06 | 17.2 | 16.86 | 17.08 | 17.08 | +0.02 (+0.12%) | 1,875,842 |
| 30 Apr 2021 | HKD | 17.5 | 17.7 | 17.04 | 17.06 | 17.06 | -0.44 (-2.51%) | 1,944,000 |
| 29 Apr 2021 | HKD | 17.3 | 17.54 | 17.16 | 17.5 | 17.5 | +0.44 (+2.58%) | 1,664,097 |
| 28 Apr 2021 | HKD | 17.44 | 17.58 | 16.94 | 17.06 | 17.06 | -0.38 (-2.18%) | 3,253,232 |
| 27 Apr 2021 | HKD | 17.48 | 17.86 | 17.28 | 17.44 | 17.44 | -0.3 (-1.69%) | 3,376,567 |
