| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2021 | HKD | 15.5 | 16.1 | 15.26 | 16.1 | 16.1 | +0.68 (+4.41%) | 6,796,459 |
| 21 Jul 2021 | HKD | 15.6 | 15.96 | 15.18 | 15.42 | 15.42 | -0.18 (-1.15%) | 9,998,000 |
| 20 Jul 2021 | HKD | 15.82 | 16 | 15.3 | 15.6 | 15.6 | -0.4 (-2.50%) | 7,400,144 |
| 19 Jul 2021 | HKD | 16.34 | 16.34 | 15.9 | 16 | 16 | -0.34 (-2.08%) | 4,616,245 |
| 16 Jul 2021 | HKD | 16.68 | 16.68 | 15.94 | 16.34 | 16.34 | -0.14 (-0.85%) | 5,201,262 |
| 15 Jul 2021 | HKD | 16.98 | 16.98 | 16.38 | 16.48 | 16.48 | -0.32 (-1.90%) | 2,885,500 |
| 14 Jul 2021 | HKD | 16.94 | 17.08 | 16.62 | 16.8 | 16.8 | -0.22 (-1.29%) | 3,515,561 |
| 13 Jul 2021 | HKD | 17.12 | 17.12 | 16.4 | 17.02 | 17.02 | +0.16 (+0.95%) | 4,479,531 |
| 12 Jul 2021 | HKD | 16.96 | 17.1 | 16.6 | 16.86 | 16.86 | +0.06 (+0.36%) | 3,272,619 |
| 9 Jul 2021 | HKD | 16.7 | 17.1 | 16.34 | 16.8 | 16.8 | +0.1 (+0.60%) | 3,021,918 |
| 8 Jul 2021 | HKD | 17.04 | 17.26 | 16.5 | 16.7 | 16.7 | -0.36 (-2.11%) | 6,176,461 |
| 7 Jul 2021 | HKD | 16.96 | 17.38 | 16.8 | 17.06 | 17.06 | 0.0 (0.0%) | 2,935,908 |
| 6 Jul 2021 | HKD | 17.4 | 17.4 | 16.74 | 17.06 | 17.06 | 0.0 (0.0%) | 2,416,410 |
| 5 Jul 2021 | HKD | 17.16 | 17.36 | 17 | 17.06 | 17.06 | -0.1 (-0.58%) | 2,666,807 |
| 2 Jul 2021 | HKD | 17.34 | 17.34 | 16.72 | 17.16 | 17.16 | -0.16 (-0.92%) | 6,810,926 |
| 30 Jun 2021 | HKD | 17.68 | 17.98 | 17.06 | 17.32 | 17.32 | -0.14 (-0.80%) | 2,725,510 |
| 29 Jun 2021 | HKD | 17.92 | 18.08 | 17.2 | 17.46 | 17.46 | -0.16 (-0.91%) | 5,206,000 |
| 28 Jun 2021 | HKD | 17.76 | 17.84 | 17.2 | 17.62 | 17.62 | -0.08 (-0.45%) | 4,206,085 |
| 25 Jun 2021 | HKD | 17.9 | 17.94 | 17.52 | 17.7 | 17.7 | -0.2 (-1.12%) | 5,106,527 |
| 24 Jun 2021 | HKD | 18.04 | 18.28 | 17.7 | 17.9 | 17.9 | -0.14 (-0.78%) | 4,316,000 |
| 23 Jun 2021 | HKD | 18 | 18.48 | 17.94 | 18.04 | 18.04 | 0.0 (0.0%) | 5,514,000 |
| 22 Jun 2021 | HKD | 18 | 18.26 | 17.54 | 18.04 | 18.04 | +0.04 (+0.22%) | 5,635,055 |
| 21 Jun 2021 | HKD | 17.14 | 18.08 | 17.1 | 18 | 18 | +0.5 (+2.86%) | 6,899,568 |
| 18 Jun 2021 | HKD | 17.64 | 17.8 | 17.06 | 17.5 | 17.5 | -0.3 (-1.69%) | 13,005,680 |
| 17 Jun 2021 | HKD | 18.14 | 18.32 | 17.76 | 17.8 | 17.8 | -0.34 (-1.87%) | 3,694,589 |
| 16 Jun 2021 | HKD | 18.48 | 18.64 | 17.94 | 18.14 | 18.14 | -0.18 (-0.98%) | 6,148,000 |
| 15 Jun 2021 | HKD | 18.44 | 18.6 | 17.42 | 18.32 | 18.32 | -0.12 (-0.65%) | 10,537,660 |
| 11 Jun 2021 | HKD | 18.7 | 18.7 | 17.94 | 18.44 | 18.44 | +0.02 (+0.11%) | 7,501,196 |
| 10 Jun 2021 | HKD | 18.56 | 18.78 | 18 | 18.42 | 18.42 | -0.14 (-0.75%) | 13,663,220 |
| 9 Jun 2021 | HKD | 18.9 | 19.42 | 18.46 | 18.56 | 18.56 | -0.5 (-2.62%) | 7,928,938 |
