| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2021 | HKD | 49.5 | 49.85 | 49.05 | 49.45 | 49.45 | -0.35 (-0.70%) | 19,271,369 |
| 4 Aug 2021 | HKD | 49.8 | 50.45 | 49.7 | 49.8 | 49.8 | +0.2 (+0.40%) | 22,577,971 |
| 3 Aug 2021 | HKD | 49 | 50.45 | 48.8 | 49.6 | 49.6 | +0.6 (+1.22%) | 31,690,990 |
| 2 Aug 2021 | HKD | 48 | 49.35 | 47.8 | 49 | 49 | +1.15 (+2.40%) | 26,436,350 |
| 30 Jul 2021 | HKD | 48.15 | 48.25 | 47.45 | 47.85 | 47.85 | -0.4 (-0.83%) | 33,427,988 |
| 29 Jul 2021 | HKD | 48.3 | 48.5 | 48 | 48.25 | 48.25 | +0.6 (+1.26%) | 38,530,391 |
| 28 Jul 2021 | HKD | 48.05 | 48.2 | 47.25 | 47.65 | 47.65 | -0.4 (-0.83%) | 46,035,633 |
| 27 Jul 2021 | HKD | 48.45 | 49.4 | 47 | 48.05 | 48.05 | -0.7 (-1.44%) | 71,166,547 |
| 26 Jul 2021 | HKD | 49.7 | 50 | 48.45 | 48.75 | 48.75 | -1.35 (-2.69%) | 52,757,301 |
| 23 Jul 2021 | HKD | 50.5 | 51.1 | 49.9 | 50.1 | 50.1 | -0.1 (-0.20%) | 38,565,859 |
| 22 Jul 2021 | HKD | 48.7 | 50.7 | 48.7 | 50.2 | 50.2 | +1.4 (+2.87%) | 69,458,727 |
| 21 Jul 2021 | HKD | 48.2 | 48.95 | 48.2 | 48.8 | 48.8 | +0.6 (+1.24%) | 20,513,410 |
| 20 Jul 2021 | HKD | 48 | 48.55 | 47.9 | 48.2 | 48.2 | -0.25 (-0.52%) | 20,197,311 |
| 19 Jul 2021 | HKD | 48.05 | 49 | 47.85 | 48.45 | 48.45 | +0.4 (+0.83%) | 27,592,820 |
| 16 Jul 2021 | HKD | 48.15 | 48.65 | 48.05 | 48.05 | 48.05 | 0.0 (0.0%) | 19,901,381 |
| 15 Jul 2021 | HKD | 47.55 | 48.8 | 47.55 | 48.05 | 48.05 | +0.2 (+0.42%) | 24,362,359 |
| 14 Jul 2021 | HKD | 47.35 | 48.35 | 47.3 | 47.85 | 47.85 | +0.4 (+0.84%) | 23,742,199 |
| 13 Jul 2021 | HKD | 46.7 | 48 | 46.5 | 47.45 | 47.45 | +0.75 (+1.61%) | 46,578,910 |
| 12 Jul 2021 | HKD | 47 | 47.45 | 46.6 | 46.7 | 46.7 | 0.0 (0.0%) | 19,705,529 |
| 9 Jul 2021 | HKD | 46.7 | 47.1 | 46.5 | 46.7 | 46.7 | -0.1 (-0.21%) | 23,450,311 |
| 8 Jul 2021 | HKD | 47.45 | 47.45 | 46.5 | 46.8 | 46.8 | -0.7 (-1.47%) | 45,512,898 |
| 7 Jul 2021 | HKD | 47.5 | 47.8 | 47.25 | 47.5 | 47.5 | -0.15 (-0.31%) | 22,544,510 |
| 6 Jul 2021 | HKD | 48 | 48.2 | 47.55 | 47.65 | 47.65 | -0.35 (-0.73%) | 23,478,330 |
| 5 Jul 2021 | HKD | 47.85 | 48.4 | 47.85 | 48 | 48 | +0.15 (+0.31%) | 20,714,150 |
| 2 Jul 2021 | HKD | 48.1 | 48.4 | 47.85 | 47.85 | 47.85 | -0.7 (-1.44%) | 31,571,520 |
| 30 Jun 2021 | HKD | 48.8 | 49 | 48.55 | 48.55 | 48.55 | -0.45 (-0.92%) | 19,127,961 |
| 29 Jun 2021 | HKD | 49.4 | 49.7 | 48.9 | 49 | 49 | -0.6 (-1.21%) | 18,914,141 |
| 28 Jun 2021 | HKD | 49.3 | 50.05 | 49.25 | 49.6 | 49.6 | +0.1 (+0.20%) | 24,241,109 |
| 25 Jun 2021 | HKD | 48.5 | 49.75 | 48.25 | 49.5 | 49.5 | +1.2 (+2.48%) | 42,522,922 |
| 24 Jun 2021 | HKD | 48.3 | 48.45 | 48.05 | 48.3 | 48.3 | -0.2 (-0.41%) | 22,121,119 |
