| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2021 | HKD | 42.2 | 43.05 | 39.75 | 41.85 | 41.85 | -0.1 (-0.24%) | 15,572,160 |
| 26 Jul 2021 | HKD | 41.5 | 43.4 | 40.75 | 41.95 | 41.95 | -0.25 (-0.59%) | 9,051,113 |
| 23 Jul 2021 | HKD | 42.9 | 43.4 | 41.9 | 42.2 | 42.2 | -1.25 (-2.88%) | 7,205,255 |
| 22 Jul 2021 | HKD | 43.9 | 44.5 | 42.2 | 43.45 | 43.45 | -0.8 (-1.81%) | 9,151,035 |
| 21 Jul 2021 | HKD | 45.5 | 45.5 | 43.45 | 44.25 | 44.25 | -0.8 (-1.78%) | 4,957,827 |
| 20 Jul 2021 | HKD | 44.15 | 45.3 | 43.7 | 45.05 | 45.05 | +0.9 (+2.04%) | 7,990,398 |
| 19 Jul 2021 | HKD | 44 | 44.85 | 43.2 | 44.15 | 44.15 | -0.25 (-0.56%) | 6,322,101 |
| 16 Jul 2021 | HKD | 44.9 | 45.1 | 44.15 | 44.4 | 44.4 | -0.5 (-1.11%) | 7,280,549 |
| 15 Jul 2021 | HKD | 44.85 | 45.65 | 43.45 | 44.9 | 44.9 | +0.35 (+0.79%) | 8,626,892 |
| 14 Jul 2021 | HKD | 43.25 | 45.5 | 43 | 44.55 | 44.55 | +1.1 (+2.53%) | 13,731,680 |
| 13 Jul 2021 | HKD | 42.65 | 44.95 | 42.5 | 43.45 | 43.45 | +1.1 (+2.60%) | 14,172,680 |
| 12 Jul 2021 | HKD | 39.5 | 42.8 | 39.2 | 42.35 | 42.35 | +3.3 (+8.45%) | 19,412,760 |
| 9 Jul 2021 | HKD | 38.65 | 39.65 | 37.9 | 39.05 | 39.05 | +0.75 (+1.96%) | 6,571,108 |
| 8 Jul 2021 | HKD | 39 | 39.5 | 37.65 | 38.3 | 38.3 | -0.65 (-1.67%) | 7,742,046 |
| 7 Jul 2021 | HKD | 38.5 | 39.1 | 38.5 | 38.95 | 38.95 | 0.0 (0.0%) | 4,651,565 |
| 6 Jul 2021 | HKD | 39.45 | 39.5 | 38.05 | 38.95 | 38.95 | -0.5 (-1.27%) | 6,291,140 |
| 5 Jul 2021 | HKD | 38.5 | 39.8 | 38.3 | 39.45 | 39.45 | +0.55 (+1.41%) | 6,663,370 |
| 2 Jul 2021 | HKD | 39.55 | 39.55 | 37.9 | 38.9 | 38.9 | -0.05 (-0.13%) | 10,162,690 |
| 30 Jun 2021 | HKD | 39.7 | 40.15 | 38.8 | 38.95 | 38.95 | -0.35 (-0.89%) | 6,657,776 |
| 29 Jun 2021 | HKD | 40.4 | 40.5 | 38.7 | 39.3 | 39.3 | -1.1 (-2.72%) | 12,701,970 |
| 28 Jun 2021 | HKD | 40 | 40.9 | 38.5 | 40.4 | 40.4 | -0.65 (-1.58%) | 10,402,780 |
| 25 Jun 2021 | HKD | 40.2 | 42.05 | 39.9 | 41.05 | 41.05 | +0.95 (+2.37%) | 6,954,944 |
| 24 Jun 2021 | HKD | 40.1 | 40.45 | 39.5 | 40.1 | 40.1 | 0.0 (0.0%) | 2,938,865 |
| 23 Jun 2021 | HKD | 40.45 | 40.95 | 39 | 40.1 | 40.1 | -0.35 (-0.87%) | 9,034,800 |
| 22 Jun 2021 | HKD | 40.8 | 40.9 | 39.55 | 40.45 | 40.45 | -0.5 (-1.22%) | 5,923,253 |
| 21 Jun 2021 | HKD | 41.35 | 42 | 40.55 | 40.95 | 40.95 | -1.1 (-2.62%) | 4,723,043 |
| 18 Jun 2021 | HKD | 41 | 42.55 | 41 | 42.05 | 42.05 | +0.95 (+2.31%) | 3,826,162 |
| 17 Jun 2021 | HKD | 40.7 | 42.1 | 40.7 | 41.1 | 41.1 | -0.2 (-0.48%) | 2,843,740 |
| 16 Jun 2021 | HKD | 41.95 | 41.95 | 40.45 | 41.3 | 41.3 | -0.5 (-1.20%) | 4,245,411 |
| 15 Jun 2021 | HKD | 42.9 | 43.4 | 41.2 | 41.8 | 41.8 | -1.25 (-2.90%) | 7,358,377 |
