| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2021 | HKD | 9.37 | 9.8 | 9.37 | 9.68 | 9.68 | +0.31 (+3.31%) | 4,849,411 |
| 21 Jul 2021 | HKD | 9.5 | 9.6 | 9.34 | 9.37 | 9.37 | -0.13 (-1.37%) | 3,291,000 |
| 20 Jul 2021 | HKD | 9.67 | 9.68 | 9.27 | 9.5 | 9.5 | -0.18 (-1.86%) | 4,233,000 |
| 19 Jul 2021 | HKD | 9.98 | 9.98 | 9.68 | 9.68 | 9.68 | -0.12 (-1.22%) | 3,430,000 |
| 16 Jul 2021 | HKD | 9.86 | 10 | 9.73 | 9.8 | 9.8 | +0.02 (+0.20%) | 3,454,799 |
| 15 Jul 2021 | HKD | 9.89 | 9.99 | 9.6 | 9.78 | 9.78 | -0.11 (-1.11%) | 3,166,059 |
| 14 Jul 2021 | HKD | 10.3 | 10.3 | 9.86 | 9.89 | 9.89 | -0.37 (-3.61%) | 5,217,400 |
| 13 Jul 2021 | HKD | 10.1 | 10.36 | 9.8 | 10.26 | 10.26 | +0.18 (+1.79%) | 7,102,773 |
| 12 Jul 2021 | HKD | 9.25 | 10.14 | 9.15 | 10.08 | 10.08 | +0.97 (+10.65%) | 16,722,000 |
| 9 Jul 2021 | HKD | 9.01 | 9.23 | 8.74 | 9.11 | 9.11 | +0.04 (+0.44%) | 6,424,302 |
| 8 Jul 2021 | HKD | 9.31 | 9.45 | 8.99 | 9.07 | 9.07 | -0.33 (-3.51%) | 5,701,836 |
| 7 Jul 2021 | HKD | 9.58 | 9.58 | 9.3 | 9.4 | 9.4 | -0.18 (-1.88%) | 4,424,430 |
| 6 Jul 2021 | HKD | 9.7 | 9.9 | 9.46 | 9.58 | 9.58 | -0.16 (-1.64%) | 3,536,070 |
| 5 Jul 2021 | HKD | 10.16 | 10.16 | 9.72 | 9.74 | 9.74 | -0.23 (-2.31%) | 3,520,000 |
| 2 Jul 2021 | HKD | 10.22 | 10.26 | 9.97 | 9.97 | 9.97 | -0.29 (-2.83%) | 5,501,559 |
| 30 Jun 2021 | HKD | 10.36 | 10.44 | 10.12 | 10.26 | 10.26 | -0.1 (-0.97%) | 4,798,101 |
| 29 Jun 2021 | HKD | 10.72 | 10.8 | 10.3 | 10.36 | 10.36 | -0.24 (-2.26%) | 7,444,479 |
| 28 Jun 2021 | HKD | 10.84 | 10.84 | 10.6 | 10.6 | 10.6 | -0.16 (-1.49%) | 2,890,000 |
| 25 Jun 2021 | HKD | 10.84 | 10.84 | 10.64 | 10.76 | 10.76 | -0.04 (-0.37%) | 3,340,400 |
| 24 Jun 2021 | HKD | 10.84 | 10.94 | 10.78 | 10.8 | 10.8 | -0.04 (-0.37%) | 1,448,620 |
| 23 Jun 2021 | HKD | 10.64 | 11 | 10.48 | 10.84 | 10.84 | +0.3 (+2.85%) | 3,050,365 |
| 22 Jun 2021 | HKD | 10.68 | 10.74 | 10.5 | 10.54 | 10.54 | -0.14 (-1.31%) | 2,637,200 |
| 21 Jun 2021 | HKD | 10.88 | 10.88 | 10.62 | 10.68 | 10.68 | -0.34 (-3.09%) | 3,797,177 |
| 18 Jun 2021 | HKD | 10.88 | 11.06 | 10.74 | 11.02 | 11.02 | +0.2 (+1.85%) | 3,303,117 |
| 17 Jun 2021 | HKD | 10.92 | 11.06 | 10.78 | 10.82 | 10.82 | -0.08 (-0.73%) | 3,435,332 |
| 16 Jun 2021 | HKD | 11.24 | 11.24 | 10.9 | 10.9 | 10.9 | -0.3 (-2.68%) | 4,729,000 |
| 15 Jun 2021 | HKD | 11.36 | 11.46 | 10.94 | 11.2 | 11.2 | -0.16 (-1.41%) | 4,305,703 |
| 11 Jun 2021 | HKD | 11.36 | 11.6 | 11.26 | 11.36 | 11.36 | 0.0 (0.0%) | 3,471,600 |
| 10 Jun 2021 | HKD | 11.32 | 11.48 | 11.32 | 11.36 | 11.36 | -0.06 (-0.53%) | 2,535,000 |
| 9 Jun 2021 | HKD | 11.3 | 11.58 | 11.3 | 11.42 | 11.42 | +0.06 (+0.53%) | 2,798,200 |
