| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2021 | HKD | 74.9 | 76.25 | 74.9 | 75.8 | 73.6628 | +0.85 (+1.13%) | 5,889,931 |
| 21 Jul 2021 | HKD | 75 | 75.5 | 74.7 | 74.95 | 72.8367 | +0.35 (+0.47%) | 3,526,503 |
| 20 Jul 2021 | HKD | 74.65 | 75.4 | 74.35 | 74.6 | 72.4966 | +0.05 (+0.07%) | 3,339,550 |
| 19 Jul 2021 | HKD | 75.6 | 76.2 | 74.2 | 74.55 | 72.448 | -1.05 (-1.39%) | 3,812,098 |
| 16 Jul 2021 | HKD | 75.1 | 77.3 | 74.8 | 75.6 | 73.4684 | +0.5 (+0.67%) | 6,271,388 |
| 15 Jul 2021 | HKD | 74.35 | 75.5 | 74.35 | 75.1 | 72.9825 | +0.7 (+0.94%) | 3,169,491 |
| 14 Jul 2021 | HKD | 75.2 | 75.4 | 74.3 | 74.4 | 72.3023 | -0.95 (-1.26%) | 3,185,489 |
| 13 Jul 2021 | HKD | 76.1 | 76.45 | 75.25 | 75.35 | 73.2255 | +0.35 (+0.47%) | 4,104,453 |
| 12 Jul 2021 | HKD | 74.2 | 75 | 73.6 | 75 | 72.8853 | +0.85 (+1.15%) | 3,438,903 |
| 9 Jul 2021 | HKD | 74.75 | 75 | 74 | 74.15 | 72.0593 | -0.6 (-0.80%) | 4,933,545 |
| 8 Jul 2021 | HKD | 75.6 | 76.6 | 74.65 | 74.75 | 72.6424 | -0.8 (-1.06%) | 5,138,543 |
| 7 Jul 2021 | HKD | 76.45 | 76.45 | 75.05 | 75.55 | 73.4198 | -0.7 (-0.92%) | 3,611,322 |
| 6 Jul 2021 | HKD | 76.5 | 76.7 | 76 | 76.25 | 74.1001 | -0.25 (-0.33%) | 3,354,567 |
| 5 Jul 2021 | HKD | 74.8 | 76.85 | 74.7 | 76.5 | 74.343 | +1.85 (+2.48%) | 4,170,455 |
| 2 Jul 2021 | HKD | 76 | 76 | 74.05 | 74.65 | 72.5452 | -0.6 (-0.80%) | 4,765,236 |
| 30 Jun 2021 | HKD | 75.9 | 76.25 | 75.2 | 75.25 | 73.1283 | -0.7 (-0.92%) | 3,251,706 |
| 29 Jun 2021 | HKD | 76.95 | 77.1 | 75.85 | 75.95 | 73.8086 | -1.9 (-2.44%) | 4,600,576 |
| 28 Jun 2021 | HKD | 78 | 78.6 | 77.1 | 77.85 | 75.655 | -0.15 (-0.19%) | 2,811,238 |
| 25 Jun 2021 | HKD | 78.4 | 78.5 | 77.6 | 78 | 75.8008 | -0.25 (-0.32%) | 3,265,595 |
| 24 Jun 2021 | HKD | 77.15 | 78.7 | 77.15 | 78.25 | 76.0437 | +0.05 (+0.06%) | 4,429,344 |
| 23 Jun 2021 | HKD | 77.15 | 78.5 | 77 | 78.2 | 75.9951 | +0.9 (+1.16%) | 5,115,978 |
| 22 Jun 2021 | HKD | 77.5 | 78.45 | 77.3 | 77.3 | 75.1205 | -0.5 (-0.64%) | 4,274,103 |
| 21 Jun 2021 | HKD | 77.95 | 78.2 | 77.3 | 77.8 | 75.6064 | -0.4 (-0.51%) | 5,113,091 |
| 18 Jun 2021 | HKD | 75.7 | 78.4 | 75.65 | 78.2 | 75.9951 | +2.65 (+3.51%) | 12,976,705 |
| 17 Jun 2021 | HKD | 75.9 | 76.4 | 75.05 | 75.55 | 73.4198 | -0.65 (-0.85%) | 5,029,451 |
| 16 Jun 2021 | HKD | 76.1 | 76.95 | 75.8 | 76.2 | 74.0515 | +0.1 (+0.13%) | 6,474,038 |
| 15 Jun 2021 | HKD | 77.2 | 77.3 | 75.7 | 76.1 | 73.9543 | -0.75 (-0.98%) | 6,584,678 |
| 11 Jun 2021 | HKD | 76.9 | 77.8 | 76.5 | 76.85 | 74.6832 | 0.0 (0.0%) | 5,652,417 |
| 10 Jun 2021 | HKD | 75.75 | 77.2 | 75.75 | 76.85 | 74.6832 | +1.1 (+1.45%) | 4,921,456 |
| 9 Jun 2021 | HKD | 75.8 | 76.75 | 75.65 | 75.75 | 73.6142 | 0.0 (0.0%) | 4,501,828 |
