| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2021 | HKD | 18.28 | 18.37 | 18.16 | 18.23 | 18.23 | -0.05 (-0.27%) | 16,121,069 |
| 2 Jul 2021 | HKD | 18.55 | 18.55 | 18.27 | 18.28 | 18.28 | -0.32 (-1.72%) | 22,084,757 |
| 1 Jul 2021 | HKD | 19.31 | 19.39 | 18.52 | 18.6 | 18.6 | -0.42 (-2.21%) | 28,182,615 |
| 30 Jun 2021 | HKD | 18.93 | 19.1 | 18.88 | 19.02 | 19.02 | +0.09 (+0.48%) | 18,599,784 |
| 29 Jun 2021 | HKD | 19.04 | 19.08 | 18.89 | 18.93 | 18.93 | -0.14 (-0.73%) | 18,384,620 |
| 28 Jun 2021 | HKD | 19.41 | 19.43 | 18.97 | 19.07 | 19.07 | -0.22 (-1.14%) | 28,793,702 |
| 25 Jun 2021 | HKD | 19 | 19.49 | 18.83 | 19.29 | 19.29 | +0.39 (+2.06%) | 48,314,764 |
| 24 Jun 2021 | HKD | 18.92 | 19.14 | 18.83 | 18.9 | 18.9 | -0.01 (-0.05%) | 27,287,948 |
| 23 Jun 2021 | HKD | 18.86 | 18.97 | 18.6 | 18.91 | 18.91 | +0.05 (+0.27%) | 26,588,047 |
| 22 Jun 2021 | HKD | 19 | 19.06 | 18.73 | 18.86 | 18.86 | -0.04 (-0.21%) | 22,981,469 |
| 21 Jun 2021 | HKD | 18.88 | 19.19 | 18.77 | 18.9 | 18.9 | +0.04 (+0.21%) | 25,897,321 |
| 18 Jun 2021 | HKD | 18.82 | 19.1 | 18.8 | 18.86 | 18.86 | -0.05 (-0.26%) | 26,134,334 |
| 17 Jun 2021 | HKD | 19 | 19.03 | 18.8 | 18.91 | 18.91 | +0.03 (+0.16%) | 16,149,500 |
| 16 Jun 2021 | HKD | 18.93 | 19.15 | 18.8 | 18.88 | 18.88 | -0.09 (-0.47%) | 22,587,273 |
| 15 Jun 2021 | HKD | 19.2 | 19.21 | 18.85 | 18.97 | 18.97 | -0.28 (-1.45%) | 25,812,510 |
| 11 Jun 2021 | HKD | 19.86 | 19.95 | 19.18 | 19.25 | 19.25 | -0.61 (-3.07%) | 37,780,137 |
| 10 Jun 2021 | HKD | 19.95 | 20.12 | 19.84 | 19.86 | 19.86 | -0.09 (-0.45%) | 27,195,360 |
| 9 Jun 2021 | HKD | 20.2 | 20.33 | 19.83 | 19.95 | 19.95 | -0.15 (-0.75%) | 23,971,893 |
| 8 Jun 2021 | HKD | 19.97 | 20.36 | 19.9 | 20.1 | 20.1 | +0.01 (+0.05%) | 29,133,733 |
| 7 Jun 2021 | HKD | 20.05 | 20.31 | 19.82 | 20.09 | 20.09 | +0.14 (+0.70%) | 29,724,038 |
| 4 Jun 2021 | HKD | 19.71 | 20.5 | 19.66 | 19.95 | 19.95 | +0.14 (+0.71%) | 37,427,744 |
| 3 Jun 2021 | HKD | 19.9 | 20.2 | 19.8 | 19.81 | 19.81 | -0.1 (-0.50%) | 23,649,411 |
| 2 Jun 2021 | HKD | 20.12 | 20.28 | 19.75 | 19.91 | 19.91 | -0.2 (-0.99%) | 29,185,033 |
| 1 Jun 2021 | HKD | 20.43 | 20.43 | 19.97 | 20.11 | 20.11 | -0.49 (-2.38%) | 41,862,465 |
| 31 May 2021 | HKD | 20.49 | 20.65 | 20.25 | 20.6 | 20.6 | +0.13 (+0.64%) | 36,754,301 |
| 28 May 2021 | HKD | 20.2 | 20.86 | 20.06 | 20.47 | 20.47 | +0.25 (+1.24%) | 49,565,900 |
| 27 May 2021 | HKD | 20.24 | 20.55 | 20.05 | 20.22 | 20.22 | -0.12 (-0.59%) | 41,399,845 |
| 26 May 2021 | HKD | 20.55 | 21.06 | 20.28 | 20.34 | 20.34 | -0.21 (-1.02%) | 78,126,657 |
| 25 May 2021 | HKD | 19.51 | 20.82 | 19.45 | 20.55 | 20.55 | +1.06 (+5.44%) | 99,548,638 |
| 24 May 2021 | HKD | 19.15 | 19.66 | 19.1 | 19.49 | 19.49 | +0.54 (+2.85%) | 44,700,985 |
