| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2021 | HKD | 13.1 | 13.1 | 12.72 | 13.02 | 13.02 | -0.08 (-0.61%) | 22,377,580 |
| 7 Jun 2021 | HKD | 13.48 | 13.48 | 12.58 | 13.1 | 13.1 | 0.0 (0.0%) | 79,032,602 |
| 4 Jun 2021 | HKD | 13.1 | 13.38 | 12.92 | 13.1 | 13.1 | -0.2 (-1.50%) | 95,687,695 |
| 3 Jun 2021 | HKD | 13.52 | 13.66 | 13.24 | 13.3 | 13.3 | -0.12 (-0.89%) | 25,113,510 |
| 2 Jun 2021 | HKD | 13.88 | 14.06 | 13.36 | 13.42 | 13.42 | -0.74 (-5.23%) | 44,339,273 |
| 1 Jun 2021 | HKD | 13.8 | 14.3 | 13.5 | 14.16 | 14.16 | +0.24 (+1.72%) | 43,596,551 |
| 31 May 2021 | HKD | 13.8 | 13.94 | 13.24 | 13.92 | 13.92 | +0.14 (+1.02%) | 39,966,980 |
| 28 May 2021 | HKD | 13.62 | 14 | 13.32 | 13.78 | 13.78 | +0.26 (+1.92%) | 53,759,953 |
| 27 May 2021 | HKD | 13.24 | 13.54 | 13.06 | 13.52 | 13.52 | +0.28 (+2.11%) | 89,430,469 |
| 26 May 2021 | HKD | 13.5 | 13.6 | 13.12 | 13.24 | 13.24 | -0.1 (-0.75%) | 36,306,488 |
| 25 May 2021 | HKD | 13.12 | 13.42 | 12.68 | 13.34 | 13.34 | +0.22 (+1.68%) | 51,669,898 |
| 24 May 2021 | HKD | 13.8 | 13.9 | 13.04 | 13.12 | 13.12 | -0.06 (-0.46%) | 106,013,203 |
| 21 May 2021 | HKD | 13.46 | 13.48 | 12.96 | 13.18 | 13.18 | +0.36 (+2.81%) | 75,792,445 |
| 20 May 2021 | HKD | 12.5 | 12.84 | 12.3 | 12.82 | 12.82 | +0.56 (+4.57%) | 70,347,188 |
| 18 May 2021 | HKD | 11.74 | 12.5 | 11.7 | 12.26 | 12.26 | +0.52 (+4.43%) | 74,060,711 |
| 17 May 2021 | HKD | 11.42 | 11.84 | 11.26 | 11.74 | 11.74 | +0.64 (+5.77%) | 60,852,406 |
| 14 May 2021 | HKD | 10.76 | 11.3 | 10.74 | 11.1 | 11.1 | +0.4 (+3.74%) | 37,742,641 |
| 13 May 2021 | HKD | 10.66 | 10.98 | 10.5 | 10.7 | 10.7 | -0.22 (-2.01%) | 33,866,809 |
| 12 May 2021 | HKD | 10.58 | 11.08 | 10.56 | 10.92 | 10.92 | +0.4 (+3.80%) | 44,467,141 |
| 11 May 2021 | HKD | 10.48 | 10.58 | 9.9 | 10.52 | 10.52 | -0.16 (-1.50%) | 73,962,883 |
| 10 May 2021 | HKD | 10.6 | 10.72 | 10.3 | 10.68 | 10.68 | +0.38 (+3.69%) | 101,254,492 |
| 7 May 2021 | HKD | 10.96 | 10.96 | 10.14 | 10.3 | 10.3 | -0.78 (-7.04%) | 133,708,094 |
| 6 May 2021 | HKD | 11.8 | 11.94 | 10.9 | 11.08 | 11.08 | -0.68 (-5.78%) | 121,391,000 |
| 5 May 2021 | HKD | 11.92 | 12 | 11.62 | 11.76 | 11.76 | -0.58 (-4.70%) | 75,152,398 |
| 4 May 2021 | HKD | 12.92 | 12.92 | 12.3 | 12.34 | 12.34 | -0.58 (-4.49%) | 54,997,031 |
| 3 May 2021 | HKD | 12.86 | 13 | 12.7 | 12.92 | 12.92 | -0.08 (-0.62%) | 14,142,680 |
| 30 Apr 2021 | HKD | 13.6 | 13.6 | 12.88 | 13 | 13 | -0.46 (-3.42%) | 51,519,848 |
| 29 Apr 2021 | HKD | 13.7 | 13.7 | 13.26 | 13.46 | 13.46 | -0.02 (-0.15%) | 30,568,010 |
| 28 Apr 2021 | HKD | 13.7 | 13.7 | 13.2 | 13.48 | 13.48 | +0.32 (+2.43%) | 41,326,180 |
| 27 Apr 2021 | HKD | 13.66 | 13.66 | 12.94 | 13.16 | 13.16 | -0.38 (-2.81%) | 47,598,910 |
