| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2021 | HKD | 74.7 | 75.95 | 74.7 | 75.75 | 73.6142 | +1.4 (+1.88%) | 6,320,612 |
| 7 Jun 2021 | HKD | 74.2 | 74.8 | 73.9 | 74.35 | 72.2537 | +0.25 (+0.34%) | 3,277,992 |
| 4 Jun 2021 | HKD | 74.4 | 74.4 | 73.7 | 74.1 | 72.0107 | -0.3 (-0.40%) | 4,898,623 |
| 3 Jun 2021 | HKD | 75 | 75.4 | 74.1 | 74.4 | 72.3023 | -0.35 (-0.47%) | 4,017,828 |
| 2 Jun 2021 | HKD | 74.85 | 75.2 | 74.35 | 74.75 | 72.6424 | +0.45 (+0.61%) | 4,831,139 |
| 1 Jun 2021 | HKD | 73.9 | 74.45 | 73 | 74.3 | 72.2051 | +0.4 (+0.54%) | 4,823,245 |
| 31 May 2021 | HKD | 74.85 | 75 | 73.8 | 73.9 | 71.8164 | -0.95 (-1.27%) | 5,256,147 |
| 28 May 2021 | HKD | 74.9 | 75.55 | 74.65 | 74.85 | 72.7396 | 0.0 (0.0%) | 5,592,381 |
| 27 May 2021 | HKD | 75 | 75.95 | 74.5 | 74.85 | 72.7396 | -0.45 (-0.60%) | 7,218,633 |
| 26 May 2021 | HKD | 74.8 | 76.2 | 74.7 | 75.3 | 73.1769 | +0.6 (+0.80%) | 5,921,725 |
| 25 May 2021 | HKD | 74.5 | 75 | 74.05 | 74.7 | 72.5938 | +0.65 (+0.88%) | 4,206,537 |
| 24 May 2021 | HKD | 74.4 | 74.4 | 73.7 | 74.05 | 71.9621 | +0.35 (+0.47%) | 3,734,493 |
| 21 May 2021 | HKD | 74.5 | 74.5 | 73.45 | 73.7 | 71.622 | -0.35 (-0.47%) | 3,925,638 |
| 20 May 2021 | HKD | 74.7 | 75 | 74 | 74.05 | 71.9621 | -0.3 (-0.40%) | 5,136,788 |
| 18 May 2021 | HKD | 73.15 | 75.15 | 73 | 74.35 | 72.2537 | +2 (+2.76%) | 6,375,029 |
| 17 May 2021 | HKD | 73.2 | 73.45 | 72.3 | 72.35 | 70.3101 | -0.85 (-1.16%) | 6,229,286 |
| 14 May 2021 | HKD | 73.15 | 73.55 | 72.85 | 73.2 | 71.1361 | +0.3 (+0.41%) | 3,173,627 |
| 13 May 2021 | HKD | 73.05 | 74.1 | 72.8 | 72.9 | 70.8445 | -0.85 (-1.15%) | 5,033,845 |
| 12 May 2021 | HKD | 74.5 | 74.5 | 73.15 | 73.75 | 71.6706 | -0.8 (-1.07%) | 6,027,085 |
| 11 May 2021 | HKD | 75.05 | 75.1 | 74.05 | 74.55 | 72.448 | -0.6 (-0.80%) | 7,511,307 |
| 10 May 2021 | HKD | 74.55 | 75.4 | 74.3 | 75.15 | 73.0311 | +1.05 (+1.42%) | 6,237,255 |
| 7 May 2021 | HKD | 73.6 | 74.55 | 73.45 | 74.1 | 72.0107 | +0.5 (+0.68%) | 6,338,151 |
| 6 May 2021 | HKD | 72.95 | 73.7 | 72.55 | 73.6 | 71.5248 | +1.2 (+1.66%) | 4,876,343 |
| 5 May 2021 | HKD | 72.6 | 72.95 | 72.2 | 72.4 | 70.3586 | -0.4 (-0.55%) | 3,532,816 |
| 4 May 2021 | HKD | 72.9 | 73.15 | 72.25 | 72.8 | 70.7474 | -0.2 (-0.27%) | 3,093,861 |
| 3 May 2021 | HKD | 73.3 | 73.8 | 72.5 | 73 | 70.9417 | -0.45 (-0.61%) | 3,405,284 |
| 30 Apr 2021 | HKD | 73.3 | 73.65 | 73 | 73.45 | 71.379 | +0.15 (+0.20%) | 4,201,936 |
| 29 Apr 2021 | HKD | 73.1 | 73.9 | 73.05 | 73.3 | 71.2333 | +0.5 (+0.69%) | 3,367,919 |
| 28 Apr 2021 | HKD | 72.95 | 73.3 | 72.1 | 72.8 | 70.7474 | -0.45 (-0.61%) | 5,454,376 |
| 27 Apr 2021 | HKD | 74.2 | 74.5 | 73 | 73.25 | 71.1847 | -1 (-1.35%) | 4,585,610 |
