| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2021 | HKD | 27.7 | 27.7 | 26.5 | 26.8 | 26.8 | -0.95 (-3.42%) | 378,500 |
| 15 Jun 2021 | HKD | 28.65 | 28.65 | 27.45 | 27.75 | 27.75 | -0.75 (-2.63%) | 592,050 |
| 11 Jun 2021 | HKD | 28.2 | 28.7 | 27.65 | 28.5 | 28.5 | +0.2 (+0.71%) | 562,500 |
| 10 Jun 2021 | HKD | 29 | 29.05 | 27.2 | 28.3 | 28.3 | 0.0 (0.0%) | 1,272,000 |
| 9 Jun 2021 | HKD | 28.7 | 28.85 | 28.2 | 28.3 | 28.3 | -0.45 (-1.57%) | 312,000 |
| 8 Jun 2021 | HKD | 29.6 | 29.6 | 28.6 | 28.75 | 28.75 | -0.05 (-0.17%) | 474,000 |
| 7 Jun 2021 | HKD | 28.85 | 28.95 | 28.25 | 28.8 | 28.8 | +0.45 (+1.59%) | 507,000 |
| 4 Jun 2021 | HKD | 28.4 | 28.6 | 27.8 | 28.35 | 28.35 | -0.5 (-1.73%) | 678,000 |
| 3 Jun 2021 | HKD | 29.4 | 29.95 | 28.75 | 28.85 | 28.85 | -0.8 (-2.70%) | 352,066 |
| 2 Jun 2021 | HKD | 30.15 | 30.15 | 29.15 | 29.65 | 29.65 | -0.5 (-1.66%) | 394,000 |
| 1 Jun 2021 | HKD | 30.1 | 30.65 | 29.4 | 30.15 | 30.15 | +0.05 (+0.17%) | 328,500 |
| 31 May 2021 | HKD | 29.35 | 30.1 | 28.65 | 30.1 | 30.1 | +0.75 (+2.56%) | 1,119,000 |
| 28 May 2021 | HKD | 30 | 30.35 | 28.65 | 29.35 | 29.35 | -0.8 (-2.65%) | 1,879,000 |
| 27 May 2021 | HKD | 29.35 | 30.45 | 29 | 30.15 | 30.15 | +1 (+3.43%) | 1,139,000 |
| 26 May 2021 | HKD | 29.2 | 29.6 | 28.85 | 29.15 | 29.15 | +0.3 (+1.04%) | 762,000 |
| 25 May 2021 | HKD | 29.2 | 29.2 | 28.45 | 28.85 | 28.85 | 0.0 (0.0%) | 384,000 |
| 24 May 2021 | HKD | 28.9 | 29.25 | 28.1 | 28.85 | 28.85 | +0.4 (+1.41%) | 555,500 |
| 21 May 2021 | HKD | 27.35 | 28.7 | 27.35 | 28.45 | 28.45 | +0.9 (+3.27%) | 825,000 |
| 20 May 2021 | HKD | 29.1 | 29.1 | 27.3 | 27.55 | 27.55 | -1.45 (-5%) | 660,000 |
| 18 May 2021 | HKD | 28.1 | 29.15 | 28.1 | 29 | 29 | +0.9 (+3.20%) | 1,147,500 |
| 17 May 2021 | HKD | 28.1 | 28.15 | 26.7 | 28.1 | 28.1 | +0.45 (+1.63%) | 493,525 |
| 14 May 2021 | HKD | 28.2 | 28.55 | 27 | 27.65 | 27.65 | -0.55 (-1.95%) | 1,073,500 |
| 13 May 2021 | HKD | 28.75 | 29 | 27.8 | 28.2 | 28.2 | -0.7 (-2.42%) | 697,500 |
| 12 May 2021 | HKD | 28.85 | 29.55 | 28.7 | 28.9 | 28.9 | +0.05 (+0.17%) | 1,094,500 |
| 11 May 2021 | HKD | 30.3 | 30.35 | 28.5 | 28.85 | 28.85 | -2 (-6.48%) | 1,093,400 |
| 10 May 2021 | HKD | 30.6 | 31.5 | 29.85 | 30.85 | 30.85 | +0.2 (+0.65%) | 2,014,000 |
| 7 May 2021 | HKD | 30.1 | 31.6 | 29.6 | 30.65 | 30.65 | +0.95 (+3.20%) | 1,572,069 |
| 6 May 2021 | HKD | 29.7 | 30.5 | 29 | 29.7 | 29.7 | 0.0 (0.0%) | 1,007,500 |
| 5 May 2021 | HKD | 30.4 | 31 | 27.6 | 29.7 | 29.7 | -1.4 (-4.50%) | 907,000 |
| 4 May 2021 | HKD | 31.1 | 31.4 | 30.3 | 31.1 | 31.1 | 0.0 (0.0%) | 554,500 |
