| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2021 | HKD | 23.35 | 24.5 | 22.35 | 23.85 | 23.85 | +1.5 (+6.71%) | 2,551,000 |
| 28 Jul 2021 | HKD | 21.4 | 22.8 | 20.7 | 22.35 | 22.35 | +1.75 (+8.50%) | 4,946,544 |
| 27 Jul 2021 | HKD | 22.1 | 22.25 | 20.2 | 20.6 | 20.6 | -1.65 (-7.42%) | 1,624,269 |
| 26 Jul 2021 | HKD | 23.9 | 23.9 | 21.25 | 22.25 | 22.25 | -1.7 (-7.10%) | 2,553,500 |
| 23 Jul 2021 | HKD | 25.25 | 25.25 | 23.5 | 23.95 | 23.95 | -1.3 (-5.15%) | 1,317,000 |
| 22 Jul 2021 | HKD | 25.1 | 25.35 | 24.75 | 25.25 | 25.25 | +0.65 (+2.64%) | 196,019 |
| 21 Jul 2021 | HKD | 25 | 25.2 | 24.3 | 24.6 | 24.6 | +0.3 (+1.23%) | 882,500 |
| 20 Jul 2021 | HKD | 25.5 | 25.5 | 24.15 | 24.3 | 24.3 | -1.15 (-4.52%) | 512,515 |
| 19 Jul 2021 | HKD | 26.2 | 26.2 | 25.3 | 25.45 | 25.45 | -0.7 (-2.68%) | 625,000 |
| 16 Jul 2021 | HKD | 26.25 | 26.35 | 25.7 | 26.15 | 26.15 | +0.05 (+0.19%) | 410,040 |
| 15 Jul 2021 | HKD | 26.5 | 26.5 | 25.8 | 26.1 | 26.1 | -0.85 (-3.15%) | 1,532,300 |
| 14 Jul 2021 | HKD | 27.25 | 27.25 | 26.45 | 26.95 | 26.95 | -0.15 (-0.55%) | 360,000 |
| 13 Jul 2021 | HKD | 26.25 | 27.3 | 26.25 | 27.1 | 27.1 | +1.05 (+4.03%) | 1,867,582 |
| 12 Jul 2021 | HKD | 27 | 27.2 | 25.8 | 26.05 | 26.05 | -0.55 (-2.07%) | 1,799,740 |
| 9 Jul 2021 | HKD | 26.9 | 26.9 | 25.6 | 26.6 | 26.6 | -0.3 (-1.12%) | 713,500 |
| 8 Jul 2021 | HKD | 27.25 | 27.25 | 26.3 | 26.9 | 26.9 | -0.6 (-2.18%) | 2,332,148 |
| 7 Jul 2021 | HKD | 27.95 | 28.4 | 27.2 | 27.5 | 27.5 | -0.45 (-1.61%) | 1,559,500 |
| 6 Jul 2021 | HKD | 27.45 | 27.95 | 26.7 | 27.95 | 27.95 | +0.9 (+3.33%) | 2,272,000 |
| 5 Jul 2021 | HKD | 28 | 28.1 | 26.85 | 27.05 | 27.05 | -0.5 (-1.81%) | 946,500 |
| 2 Jul 2021 | HKD | 27.3 | 28.3 | 26.7 | 27.55 | 27.55 | +0.25 (+0.92%) | 1,441,166 |
| 30 Jun 2021 | HKD | 27.8 | 27.8 | 26.55 | 27.3 | 27.3 | -0.3 (-1.09%) | 1,027,000 |
| 29 Jun 2021 | HKD | 27.55 | 27.65 | 27 | 27.6 | 27.6 | -0.05 (-0.18%) | 836,000 |
| 28 Jun 2021 | HKD | 27.8 | 28.05 | 27.1 | 27.65 | 27.65 | -0.15 (-0.54%) | 416,000 |
| 25 Jun 2021 | HKD | 28 | 28.25 | 27.1 | 27.8 | 27.8 | -0.3 (-1.07%) | 698,398 |
| 24 Jun 2021 | HKD | 27.15 | 28.3 | 27.15 | 28.1 | 28.1 | +0.5 (+1.81%) | 922,500 |
| 23 Jun 2021 | HKD | 27.15 | 29 | 27 | 27.6 | 27.6 | +0.45 (+1.66%) | 1,983,500 |
| 22 Jun 2021 | HKD | 26.8 | 27.5 | 26.2 | 27.15 | 27.15 | +0.35 (+1.31%) | 1,211,500 |
| 21 Jun 2021 | HKD | 27.65 | 27.65 | 26.4 | 26.8 | 26.8 | -0.9 (-3.25%) | 1,105,500 |
| 18 Jun 2021 | HKD | 27.8 | 28.8 | 27.3 | 27.7 | 27.7 | +0.2 (+0.73%) | 1,250,500 |
| 17 Jun 2021 | HKD | 26.8 | 27.75 | 26.35 | 27.5 | 27.5 | +0.7 (+2.61%) | 1,284,500 |
