| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2021 | HKD | 17.6 | 18.28 | 17.6 | 18.12 | 18.12 | +1.08 (+6.34%) | 12,012,160 |
| 28 Jul 2021 | HKD | 16.46 | 17.78 | 16.26 | 17.04 | 17.04 | +0.86 (+5.32%) | 16,243,300 |
| 27 Jul 2021 | HKD | 17.12 | 17.14 | 15.98 | 16.18 | 16.18 | -1.02 (-5.93%) | 16,288,390 |
| 26 Jul 2021 | HKD | 17.9 | 18 | 17.1 | 17.2 | 17.2 | -1.06 (-5.81%) | 11,254,400 |
| 23 Jul 2021 | HKD | 18.32 | 18.48 | 18.16 | 18.26 | 18.26 | +0.12 (+0.66%) | 2,543,450 |
| 22 Jul 2021 | HKD | 18.5 | 18.68 | 17.9 | 18.14 | 18.14 | -0.36 (-1.95%) | 4,698,443 |
| 21 Jul 2021 | HKD | 18.36 | 18.98 | 18.22 | 18.5 | 18.5 | +0.14 (+0.76%) | 5,897,215 |
| 20 Jul 2021 | HKD | 18.94 | 18.94 | 18.1 | 18.36 | 18.36 | -0.28 (-1.50%) | 3,061,326 |
| 19 Jul 2021 | HKD | 18.54 | 18.8 | 18.22 | 18.64 | 18.64 | -0.32 (-1.69%) | 2,842,539 |
| 16 Jul 2021 | HKD | 19.36 | 19.36 | 18.8 | 18.96 | 18.96 | -0.22 (-1.15%) | 2,702,169 |
| 15 Jul 2021 | HKD | 19.3 | 19.58 | 19.12 | 19.18 | 19.18 | +0.1 (+0.52%) | 4,571,327 |
| 14 Jul 2021 | HKD | 19.3 | 19.32 | 18.86 | 19.08 | 19.08 | +0.08 (+0.42%) | 2,860,966 |
| 13 Jul 2021 | HKD | 19.38 | 19.5 | 18.84 | 19 | 19 | +0.04 (+0.21%) | 3,499,850 |
| 12 Jul 2021 | HKD | 18.82 | 19.2 | 18.46 | 18.96 | 18.96 | +0.44 (+2.38%) | 3,780,049 |
| 9 Jul 2021 | HKD | 18.1 | 18.68 | 17.98 | 18.52 | 18.52 | +0.42 (+2.32%) | 5,005,322 |
| 8 Jul 2021 | HKD | 18.54 | 18.58 | 17.82 | 18.1 | 18.1 | -0.44 (-2.37%) | 9,066,492 |
| 7 Jul 2021 | HKD | 18.04 | 18.68 | 17.66 | 18.54 | 18.54 | +0.38 (+2.09%) | 7,187,476 |
| 6 Jul 2021 | HKD | 18.5 | 18.56 | 18 | 18.16 | 18.16 | -0.48 (-2.58%) | 4,931,535 |
| 5 Jul 2021 | HKD | 18.98 | 19.26 | 18.5 | 18.64 | 18.64 | -0.34 (-1.79%) | 3,956,357 |
| 2 Jul 2021 | HKD | 19.9 | 19.9 | 18.54 | 18.98 | 18.98 | -0.46 (-2.37%) | 6,471,951 |
| 30 Jun 2021 | HKD | 19.48 | 20.15 | 19.32 | 19.44 | 19.44 | -0.02 (-0.10%) | 5,422,935 |
| 29 Jun 2021 | HKD | 19.42 | 19.92 | 19.32 | 19.46 | 19.46 | +0.04 (+0.21%) | 3,426,868 |
| 28 Jun 2021 | HKD | 19.7 | 20 | 18.92 | 19.42 | 19.42 | -0.32 (-1.62%) | 4,091,521 |
| 25 Jun 2021 | HKD | 20.3 | 20.3 | 19.6 | 19.74 | 19.74 | -0.31 (-1.55%) | 2,614,998 |
| 24 Jun 2021 | HKD | 20.15 | 20.3 | 19.84 | 20.05 | 20.05 | +0.15 (+0.75%) | 3,209,295 |
| 23 Jun 2021 | HKD | 20.1 | 20.2 | 19.64 | 19.9 | 19.9 | -0.02 (-0.10%) | 3,577,398 |
| 22 Jun 2021 | HKD | 20.15 | 20.15 | 19.28 | 19.92 | 19.92 | 0.0 (0.0%) | 2,827,169 |
| 21 Jun 2021 | HKD | 19.9 | 20.15 | 19.68 | 19.92 | 19.92 | -0.18 (-0.90%) | 3,132,700 |
| 18 Jun 2021 | HKD | 20.5 | 20.5 | 19.78 | 20.1 | 20.1 | -0.15 (-0.74%) | 4,846,600 |
| 17 Jun 2021 | HKD | 20 | 20.5 | 19.9 | 20.25 | 20.25 | +0.25 (+1.25%) | 6,476,181 |
