| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2021 | HKD | 26.79 | 27.7 | 25.75 | 26.29 | 26.29 | +0.77 (+3.02%) | 148,693,339 |
| 30 Jun 2021 | HKD | 23.15 | 25.52 | 22.95 | 25.52 | 25.52 | +2.32 (+10.00%) | 65,132,955 |
| 29 Jun 2021 | HKD | 23.67 | 24.4 | 22.1 | 23.2 | 23.2 | +0.09 (+0.39%) | 106,868,502 |
| 28 Jun 2021 | HKD | 24.19 | 25.18 | 22.66 | 23.11 | 23.11 | -0.07 (-0.30%) | 133,299,135 |
| 25 Jun 2021 | HKD | 23.4 | 23.68 | 22.5 | 23.18 | 23.18 | -0.33 (-1.40%) | 101,800,811 |
| 24 Jun 2021 | HKD | 22.29 | 23.51 | 21.2 | 23.51 | 23.51 | +2.14 (+10.01%) | 186,187,906 |
| 23 Jun 2021 | HKD | 20.82 | 21.37 | 20.28 | 21.37 | 21.37 | +1.94 (+9.98%) | 110,030,737 |
| 22 Jun 2021 | HKD | 17.7 | 19.43 | 17.7 | 19.43 | 19.43 | +1.77 (+10.02%) | 94,431,657 |
| 21 Jun 2021 | HKD | 17.69 | 17.92 | 17.41 | 17.66 | 17.66 | -0.01 (-0.06%) | 30,436,770 |
| 18 Jun 2021 | HKD | 16.79 | 17.76 | 16.63 | 17.67 | 17.67 | +0.88 (+5.24%) | 39,857,922 |
| 17 Jun 2021 | HKD | 16.51 | 17.33 | 16.51 | 16.79 | 16.79 | +0.52 (+3.20%) | 31,483,960 |
| 16 Jun 2021 | HKD | 16.85 | 16.95 | 16.2 | 16.27 | 16.27 | -0.53 (-3.15%) | 21,256,682 |
| 15 Jun 2021 | HKD | 17.36 | 17.61 | 16.56 | 16.8 | 16.8 | -0.61 (-3.50%) | 27,999,987 |
| 11 Jun 2021 | HKD | 17.58 | 17.95 | 17.34 | 17.41 | 17.41 | -0.03 (-0.17%) | 28,733,638 |
| 10 Jun 2021 | HKD | 17.26 | 17.55 | 17.22 | 17.44 | 17.44 | +0.19 (+1.10%) | 16,030,943 |
| 9 Jun 2021 | HKD | 17.45 | 17.58 | 17.18 | 17.25 | 17.25 | -0.18 (-1.03%) | 14,054,253 |
| 8 Jun 2021 | HKD | 17.48 | 17.91 | 17.35 | 17.43 | 17.43 | -0.13 (-0.74%) | 19,061,910 |
| 7 Jun 2021 | HKD | 17.9 | 18.05 | 17.45 | 17.56 | 17.56 | -0.26 (-1.46%) | 19,922,003 |
| 4 Jun 2021 | HKD | 17.35 | 18.08 | 17.32 | 17.82 | 17.82 | +0.35 (+2.00%) | 21,079,384 |
| 3 Jun 2021 | HKD | 17.7 | 17.92 | 17.43 | 17.47 | 17.47 | -0.04 (-0.23%) | 14,633,381 |
| 2 Jun 2021 | HKD | 17.84 | 17.95 | 17.4 | 17.51 | 17.51 | -0.24 (-1.35%) | 17,195,220 |
| 1 Jun 2021 | HKD | 18.01 | 18.01 | 17.57 | 17.75 | 17.75 | -0.24 (-1.33%) | 20,486,790 |
| 31 May 2021 | HKD | 17.45 | 18.05 | 17.36 | 17.99 | 17.99 | +0.55 (+3.15%) | 24,383,261 |
| 28 May 2021 | HKD | 17.35 | 17.65 | 17.21 | 17.44 | 17.44 | +0.14 (+0.81%) | 19,748,712 |
| 27 May 2021 | HKD | 17.18 | 17.37 | 17.17 | 17.3 | 17.3 | +0.17 (+0.99%) | 15,292,691 |
| 26 May 2021 | HKD | 17.3 | 17.42 | 17.07 | 17.13 | 17.13 | -0.05 (-0.29%) | 17,318,740 |
| 25 May 2021 | HKD | 16.91 | 17.25 | 16.85 | 17.18 | 17.18 | +0.25 (+1.48%) | 20,533,672 |
| 24 May 2021 | HKD | 16.74 | 17.05 | 16.62 | 16.93 | 16.93 | +0.13 (+0.77%) | 14,351,119 |
| 21 May 2021 | HKD | 17.1 | 17.28 | 16.73 | 16.8 | 16.8 | -0.22 (-1.29%) | 17,697,247 |
| 20 May 2021 | HKD | 16.7 | 17.1 | 16.66 | 17.02 | 17.02 | +0.35 (+2.10%) | 22,215,080 |
