| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2021 | HKD | 13.54 | 13.58 | 13.1 | 13.2 | 13.2 | -0.34 (-2.51%) | 3,299,600 |
| 15 Jun 2021 | HKD | 13.68 | 13.94 | 13.5 | 13.54 | 13.54 | -0.06 (-0.44%) | 3,596,232 |
| 11 Jun 2021 | HKD | 13.6 | 13.66 | 13.44 | 13.6 | 13.6 | 0.0 (0.0%) | 3,224,633 |
| 10 Jun 2021 | HKD | 13.8 | 13.8 | 13.42 | 13.6 | 13.6 | -0.02 (-0.15%) | 2,832,000 |
| 9 Jun 2021 | HKD | 13.82 | 13.98 | 13.6 | 13.62 | 13.62 | -0.12 (-0.87%) | 1,425,393 |
| 8 Jun 2021 | HKD | 14.22 | 14.26 | 13.66 | 13.74 | 13.74 | -0.38 (-2.69%) | 3,318,500 |
| 7 Jun 2021 | HKD | 14.26 | 14.3 | 13.94 | 14.12 | 14.12 | -0.12 (-0.84%) | 1,146,000 |
| 4 Jun 2021 | HKD | 13.8 | 14.48 | 13.72 | 14.24 | 14.24 | +0.58 (+4.25%) | 4,491,500 |
| 3 Jun 2021 | HKD | 14.14 | 14.28 | 13.56 | 13.66 | 13.66 | -0.56 (-3.94%) | 3,574,141 |
| 2 Jun 2021 | HKD | 14.26 | 14.42 | 14 | 14.22 | 14.22 | 0.0 (0.0%) | 3,040,000 |
| 1 Jun 2021 | HKD | 14.4 | 14.46 | 14.08 | 14.22 | 14.22 | -0.04 (-0.28%) | 2,390,000 |
| 31 May 2021 | HKD | 13.96 | 14.28 | 13.78 | 14.26 | 14.26 | +0.28 (+2.00%) | 1,863,600 |
| 28 May 2021 | HKD | 14.04 | 14.04 | 13.66 | 13.98 | 13.98 | -0.06 (-0.43%) | 2,724,000 |
| 27 May 2021 | HKD | 13.84 | 14.06 | 13.62 | 14.04 | 14.04 | +0.2 (+1.45%) | 3,848,000 |
| 26 May 2021 | HKD | 13.32 | 13.9 | 13.26 | 13.84 | 13.84 | +0.54 (+4.06%) | 4,676,600 |
| 25 May 2021 | HKD | 13.34 | 13.34 | 13.1 | 13.3 | 13.3 | +0.08 (+0.61%) | 3,145,200 |
| 24 May 2021 | HKD | 13.56 | 13.62 | 13.12 | 13.22 | 13.22 | -0.3 (-2.22%) | 6,488,000 |
| 21 May 2021 | HKD | 13.36 | 13.56 | 13.2 | 13.52 | 13.52 | +0.16 (+1.20%) | 8,568,604 |
| 20 May 2021 | HKD | 13.64 | 13.64 | 13.14 | 13.36 | 13.36 | -0.08 (-0.60%) | 4,688,713 |
| 18 May 2021 | HKD | 13.16 | 13.48 | 12.76 | 13.44 | 13.44 | +0.44 (+3.38%) | 5,897,498 |
| 17 May 2021 | HKD | 12.62 | 13.16 | 12.62 | 13 | 13 | +0.32 (+2.52%) | 3,332,105 |
| 14 May 2021 | HKD | 12.6 | 12.94 | 12.54 | 12.68 | 12.68 | -0.02 (-0.16%) | 4,140,395 |
| 13 May 2021 | HKD | 13.16 | 13.16 | 12.7 | 12.7 | 12.7 | -0.52 (-3.93%) | 3,605,200 |
| 12 May 2021 | HKD | 13.14 | 13.44 | 13 | 13.22 | 13.22 | +0.12 (+0.92%) | 3,024,974 |
| 11 May 2021 | HKD | 13.34 | 13.34 | 12.96 | 13.1 | 13.1 | -0.28 (-2.09%) | 5,833,756 |
| 10 May 2021 | HKD | 13.66 | 13.74 | 13.22 | 13.38 | 13.38 | -0.2 (-1.47%) | 5,911,100 |
| 7 May 2021 | HKD | 14.06 | 14.26 | 13.52 | 13.58 | 13.58 | -0.48 (-3.41%) | 4,158,990 |
| 6 May 2021 | HKD | 14.22 | 14.38 | 13.5 | 14.06 | 14.06 | -0.14 (-0.99%) | 10,694,320 |
| 5 May 2021 | HKD | 14.2 | 14.42 | 14.08 | 14.2 | 14.2 | -0.24 (-1.66%) | 770,000 |
| 4 May 2021 | HKD | 14.18 | 14.44 | 14.06 | 14.44 | 14.44 | +0.26 (+1.83%) | 2,188,000 |
