| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2021 | HKD | 26.2 | 26.2 | 24.9 | 26.05 | 26.05 | +1.85 (+7.64%) | 4,847,000 |
| 28 Jul 2021 | HKD | 23.05 | 24.4 | 22.85 | 24.2 | 24.2 | +1.15 (+4.99%) | 6,242,350 |
| 27 Jul 2021 | HKD | 26.55 | 26.55 | 22.35 | 23.05 | 23.05 | -2.55 (-9.96%) | 8,492,207 |
| 26 Jul 2021 | HKD | 27.5 | 27.5 | 24.75 | 25.6 | 25.6 | -2.3 (-8.24%) | 8,342,980 |
| 23 Jul 2021 | HKD | 29.4 | 29.4 | 27.65 | 27.9 | 27.9 | -1.35 (-4.62%) | 4,673,700 |
| 22 Jul 2021 | HKD | 28.85 | 29.75 | 28.6 | 29.25 | 29.25 | +0.25 (+0.86%) | 2,732,418 |
| 21 Jul 2021 | HKD | 29.8 | 30.3 | 28.85 | 29 | 29 | -0.75 (-2.52%) | 4,218,600 |
| 20 Jul 2021 | HKD | 30.65 | 30.85 | 29.5 | 29.75 | 29.75 | -0.9 (-2.94%) | 3,853,000 |
| 19 Jul 2021 | HKD | 30.4 | 32.05 | 29.8 | 30.65 | 30.65 | +0.25 (+0.82%) | 6,448,200 |
| 16 Jul 2021 | HKD | 30.5 | 31.5 | 30.25 | 30.4 | 30.4 | -0.15 (-0.49%) | 3,479,000 |
| 15 Jul 2021 | HKD | 29.8 | 31.15 | 29.5 | 30.55 | 30.55 | +0.2 (+0.66%) | 4,718,208 |
| 14 Jul 2021 | HKD | 28.9 | 30.75 | 28.65 | 30.35 | 30.35 | +1.7 (+5.93%) | 6,469,000 |
| 13 Jul 2021 | HKD | 31.5 | 31.8 | 28.55 | 28.65 | 28.65 | -1.6 (-5.29%) | 11,015,700 |
| 12 Jul 2021 | HKD | 28.7 | 30.9 | 28.25 | 30.25 | 30.25 | +2.15 (+7.65%) | 4,700,000 |
| 9 Jul 2021 | HKD | 27.85 | 28.55 | 27.2 | 28.1 | 28.1 | +0.05 (+0.18%) | 3,471,000 |
| 8 Jul 2021 | HKD | 29.2 | 30 | 27.9 | 28.05 | 28.05 | -1.25 (-4.27%) | 2,524,300 |
| 7 Jul 2021 | HKD | 28.6 | 29.5 | 28.5 | 29.3 | 29.3 | +0.35 (+1.21%) | 3,289,000 |
| 6 Jul 2021 | HKD | 30.15 | 30.2 | 27.6 | 28.95 | 28.95 | -1.2 (-3.98%) | 6,472,000 |
| 5 Jul 2021 | HKD | 26.9 | 30.3 | 26.3 | 30.15 | 30.15 | +2.75 (+10.04%) | 38,151,191 |
| 2 Jul 2021 | HKD | 28.25 | 28.55 | 26.45 | 27.4 | 27.4 | -1.15 (-4.03%) | 5,420,393 |
| 30 Jun 2021 | HKD | 28.85 | 29.25 | 28.3 | 28.55 | 28.55 | -0.15 (-0.52%) | 2,981,112 |
| 29 Jun 2021 | HKD | 28.95 | 30.2 | 28.1 | 28.7 | 28.7 | -0.4 (-1.37%) | 5,439,000 |
| 28 Jun 2021 | HKD | 26.85 | 29.35 | 26.4 | 29.1 | 29.1 | +2.7 (+10.23%) | 5,608,300 |
| 25 Jun 2021 | HKD | 26.75 | 27.9 | 26.3 | 26.4 | 26.4 | -0.25 (-0.94%) | 3,103,000 |
| 24 Jun 2021 | HKD | 25.95 | 26.8 | 25.65 | 26.65 | 26.65 | +1 (+3.90%) | 3,301,393 |
| 23 Jun 2021 | HKD | 24.65 | 25.95 | 24.55 | 25.65 | 25.65 | +1 (+4.06%) | 4,129,452 |
| 22 Jun 2021 | HKD | 24.6 | 25.1 | 24.1 | 24.65 | 24.65 | +0.05 (+0.20%) | 3,131,580 |
| 21 Jun 2021 | HKD | 24.15 | 25.05 | 23.9 | 24.6 | 24.6 | +0.5 (+2.07%) | 1,278,000 |
| 18 Jun 2021 | HKD | 24.35 | 25.2 | 24.1 | 24.1 | 24.1 | -0.35 (-1.43%) | 4,754,820 |
| 17 Jun 2021 | HKD | 24.9 | 25.25 | 24.15 | 24.45 | 24.45 | +0.05 (+0.20%) | 3,157,000 |
