| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2021 | HKD | 48.8 | 49.2 | 48.3 | 48.5 | 48.5 | -0.3 (-0.61%) | 24,275,359 |
| 22 Jun 2021 | HKD | 49.05 | 49.35 | 48.8 | 48.8 | 48.8 | +0.15 (+0.31%) | 30,684,730 |
| 21 Jun 2021 | HKD | 47.65 | 49.2 | 47.55 | 48.65 | 48.65 | +1.3 (+2.75%) | 45,179,820 |
| 18 Jun 2021 | HKD | 47.3 | 48.05 | 47.3 | 47.35 | 47.35 | -0.15 (-0.32%) | 19,415,391 |
| 17 Jun 2021 | HKD | 47.55 | 47.75 | 47.35 | 47.5 | 47.5 | -0.4 (-0.84%) | 20,618,029 |
| 16 Jun 2021 | HKD | 48 | 48.05 | 47.75 | 47.9 | 47.9 | -0.1 (-0.21%) | 22,509,320 |
| 15 Jun 2021 | HKD | 48.4 | 48.55 | 48 | 48 | 48 | -0.6 (-1.23%) | 26,839,131 |
| 11 Jun 2021 | HKD | 48.8 | 48.95 | 48.4 | 48.6 | 48.6 | -0.15 (-0.31%) | 20,930,260 |
| 10 Jun 2021 | HKD | 49 | 49.2 | 48.65 | 48.75 | 48.75 | -0.15 (-0.31%) | 18,487,529 |
| 9 Jun 2021 | HKD | 48.5 | 49.15 | 48.5 | 48.9 | 48.9 | +0.25 (+0.51%) | 13,420,810 |
| 8 Jun 2021 | HKD | 48.75 | 48.9 | 48.4 | 48.65 | 48.65 | 0.0 (0.0%) | 17,258,840 |
| 7 Jun 2021 | HKD | 48.5 | 48.8 | 48.25 | 48.65 | 48.65 | +0.25 (+0.52%) | 16,462,250 |
| 4 Jun 2021 | HKD | 48.3 | 49.05 | 48.1 | 48.4 | 48.4 | +0.1 (+0.21%) | 33,204,129 |
| 3 Jun 2021 | HKD | 48.65 | 48.85 | 48.25 | 48.3 | 48.3 | -0.2 (-0.41%) | 16,786,020 |
| 2 Jun 2021 | HKD | 48.6 | 48.65 | 48.2 | 48.5 | 48.5 | -0.25 (-0.51%) | 19,109,910 |
| 1 Jun 2021 | HKD | 48.25 | 48.75 | 48 | 48.75 | 48.75 | +0.35 (+0.72%) | 30,927,141 |
| 31 May 2021 | HKD | 49.15 | 49.25 | 48.2 | 48.4 | 48.4 | -0.85 (-1.73%) | 43,285,711 |
| 28 May 2021 | HKD | 49.7 | 49.75 | 49.05 | 49.25 | 49.25 | -0.55 (-1.10%) | 36,631,246 |
| 27 May 2021 | HKD | 49.95 | 50.15 | 49.75 | 49.8 | 49.8 | -0.2 (-0.40%) | 20,024,990 |
| 26 May 2021 | HKD | 50.05 | 50.3 | 49.9 | 50 | 50 | -0.1 (-0.20%) | 16,576,730 |
| 25 May 2021 | HKD | 50.3 | 50.6 | 49.8 | 50.1 | 50.1 | +0.1 (+0.20%) | 23,503,539 |
| 24 May 2021 | HKD | 49.55 | 50.2 | 49.55 | 50 | 50 | +0.15 (+0.30%) | 16,380,350 |
| 21 May 2021 | HKD | 50.15 | 50.25 | 49.45 | 49.85 | 49.85 | 0.0 (0.0%) | 12,497,200 |
| 20 May 2021 | HKD | 49.7 | 50.15 | 49.2 | 49.85 | 49.85 | -0.25 (-0.50%) | 22,661,801 |
| 18 May 2021 | HKD | 50.2 | 51.15 | 50.05 | 50.1 | 50.1 | +1.3 (+2.66%) | 43,245,398 |
| 17 May 2021 | HKD | 48.6 | 49.35 | 47.95 | 48.8 | 48.8 | +0.25 (+0.51%) | 26,650,010 |
| 14 May 2021 | HKD | 48.5 | 48.75 | 48.05 | 48.55 | 48.55 | +0.15 (+0.31%) | 17,314,010 |
| 13 May 2021 | HKD | 48.5 | 48.7 | 48.2 | 48.4 | 48.4 | -0.5 (-1.02%) | 18,108,240 |
| 12 May 2021 | HKD | 48.9 | 49.25 | 48.6 | 48.9 | 48.9 | -0.35 (-0.71%) | 22,168,430 |
| 11 May 2021 | HKD | 49.5 | 49.8 | 49.1 | 49.25 | 49.25 | -0.6 (-1.20%) | 19,687,820 |
