| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2021 | HKD | 13.28 | 13.38 | 12.92 | 13.32 | 13.32 | +0.04 (+0.30%) | 2,712,150 |
| 4 Jun 2021 | HKD | 14.06 | 14.2 | 13.04 | 13.28 | 13.28 | -0.74 (-5.28%) | 8,235,500 |
| 3 Jun 2021 | HKD | 13.8 | 14.38 | 13.4 | 14.02 | 14.02 | +0.4 (+2.94%) | 10,504,213 |
| 2 Jun 2021 | HKD | 13.56 | 14.08 | 13.3 | 13.62 | 13.62 | -0.04 (-0.29%) | 7,607,000 |
| 1 Jun 2021 | HKD | 13.84 | 13.88 | 13.32 | 13.66 | 13.66 | -0.02 (-0.15%) | 5,616,500 |
| 31 May 2021 | HKD | 12.86 | 13.86 | 12.86 | 13.68 | 13.68 | +0.82 (+6.38%) | 10,213,500 |
| 28 May 2021 | HKD | 14 | 14.14 | 12.84 | 12.86 | 12.86 | -1.14 (-8.14%) | 7,590,000 |
| 27 May 2021 | HKD | 13.9 | 14.28 | 13.54 | 14 | 14 | 0.0 (0.0%) | 14,811,839 |
| 26 May 2021 | HKD | 13.18 | 14.1 | 12.96 | 14 | 14 | +0.82 (+6.22%) | 12,504,200 |
| 25 May 2021 | HKD | 12.94 | 13.26 | 12.72 | 13.18 | 13.18 | +0.34 (+2.65%) | 6,064,500 |
| 24 May 2021 | HKD | 12.5 | 12.9 | 12.02 | 12.84 | 12.84 | +0.4 (+3.22%) | 4,362,160 |
| 21 May 2021 | HKD | 12.42 | 12.6 | 11.98 | 12.44 | 12.44 | +0.02 (+0.16%) | 4,635,500 |
| 20 May 2021 | HKD | 12.7 | 13.52 | 12.4 | 12.42 | 12.42 | -0.48 (-3.72%) | 8,479,000 |
| 18 May 2021 | HKD | 13.28 | 13.28 | 12.72 | 12.9 | 12.9 | -0.32 (-2.42%) | 5,559,500 |
| 17 May 2021 | HKD | 12.7 | 13.28 | 12.56 | 13.22 | 13.22 | +0.72 (+5.76%) | 9,484,500 |
| 14 May 2021 | HKD | 11.88 | 12.86 | 11.88 | 12.5 | 12.5 | +0.74 (+6.29%) | 7,580,000 |
| 13 May 2021 | HKD | 11.76 | 12.2 | 11.6 | 11.76 | 11.76 | -0.34 (-2.81%) | 2,494,161 |
| 12 May 2021 | HKD | 11.42 | 12.32 | 11.06 | 12.1 | 12.1 | +0.88 (+7.84%) | 3,761,000 |
| 11 May 2021 | HKD | 11.52 | 11.52 | 11.04 | 11.22 | 11.22 | -0.34 (-2.94%) | 3,790,500 |
| 10 May 2021 | HKD | 11.62 | 12.08 | 11.4 | 11.56 | 11.56 | +0.12 (+1.05%) | 2,811,000 |
| 7 May 2021 | HKD | 12.14 | 12.2 | 11.26 | 11.44 | 11.44 | -0.7 (-5.77%) | 5,999,166 |
| 6 May 2021 | HKD | 12.5 | 12.7 | 11.82 | 12.14 | 12.14 | -0.36 (-2.88%) | 6,111,500 |
| 5 May 2021 | HKD | 12.8 | 13.1 | 12.16 | 12.5 | 12.5 | -0.36 (-2.80%) | 2,734,000 |
| 4 May 2021 | HKD | 13.24 | 13.24 | 12.66 | 12.86 | 12.86 | -0.36 (-2.72%) | 2,211,000 |
| 3 May 2021 | HKD | 12.98 | 13.38 | 12.64 | 13.22 | 13.22 | +0.26 (+2.01%) | 2,255,000 |
| 30 Apr 2021 | HKD | 13.22 | 13.58 | 12.8 | 12.96 | 12.96 | -0.38 (-2.85%) | 3,743,500 |
| 29 Apr 2021 | HKD | 12.82 | 13.78 | 12.8 | 13.34 | 13.34 | +0.64 (+5.04%) | 7,501,974 |
| 28 Apr 2021 | HKD | 13.2 | 13.3 | 12.34 | 12.7 | 12.7 | -0.3 (-2.31%) | 6,156,552 |
| 27 Apr 2021 | HKD | 12.6 | 13.16 | 12.32 | 13 | 13 | +0.4 (+3.17%) | 9,487,500 |
| 26 Apr 2021 | HKD | 12.32 | 13.12 | 11.88 | 12.6 | 12.6 | +0.34 (+2.77%) | 12,694,450 |
