| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2021 | HKD | 105 | 105 | 98 | 99.25 | 99.25 | -2.65 (-2.60%) | 25,301,311 |
| 7 Sep 2021 | HKD | 94 | 102.7 | 93.8 | 101.9 | 101.9 | +8.7 (+9.33%) | 46,379,961 |
| 6 Sep 2021 | HKD | 88.5 | 93.8 | 88 | 93.2 | 93.2 | +3.05 (+3.38%) | 35,933,160 |
| 3 Sep 2021 | HKD | 86.55 | 90.15 | 84.15 | 90.15 | 90.15 | +1.8 (+2.04%) | 44,578,980 |
| 2 Sep 2021 | HKD | 90 | 93.5 | 86.8 | 88.35 | 88.35 | +4.4 (+5.24%) | 40,913,727 |
| 1 Sep 2021 | HKD | 83.5 | 88.3 | 83 | 83.95 | 83.95 | -0.55 (-0.65%) | 49,031,738 |
| 31 Aug 2021 | HKD | 78.2 | 86.7 | 77.9 | 84.5 | 84.5 | +6.7 (+8.61%) | 44,209,500 |
| 30 Aug 2021 | HKD | 71.5 | 77.9 | 71.4 | 77.8 | 77.8 | +6.35 (+8.89%) | 28,686,260 |
| 27 Aug 2021 | HKD | 70.75 | 73.85 | 70.6 | 71.45 | 71.45 | +1.05 (+1.49%) | 21,149,279 |
| 26 Aug 2021 | HKD | 76.4 | 76.8 | 67.8 | 70.4 | 70.4 | -7.1 (-9.16%) | 53,044,910 |
| 25 Aug 2021 | HKD | 83 | 85.55 | 74.3 | 77.5 | 77.5 | -2.85 (-3.55%) | 41,479,113 |
| 24 Aug 2021 | HKD | 71.85 | 81.5 | 71.6 | 80.35 | 80.35 | +10.55 (+15.11%) | 48,298,359 |
| 23 Aug 2021 | HKD | 70.8 | 74.7 | 68.05 | 69.8 | 69.8 | +1.75 (+2.57%) | 35,466,520 |
| 20 Aug 2021 | HKD | 65.7 | 69.5 | 64.5 | 68.05 | 68.05 | +2.3 (+3.50%) | 44,793,141 |
| 19 Aug 2021 | HKD | 70 | 70.75 | 65.05 | 65.75 | 65.75 | -5 (-7.07%) | 17,813,949 |
| 18 Aug 2021 | HKD | 71.15 | 73.95 | 70 | 70.75 | 70.75 | -0.4 (-0.56%) | 13,902,780 |
| 17 Aug 2021 | HKD | 73 | 76.25 | 70.8 | 71.15 | 71.15 | -3.5 (-4.69%) | 18,137,619 |
| 16 Aug 2021 | HKD | 80.05 | 81.7 | 73.85 | 74.65 | 74.65 | -5.4 (-6.75%) | 15,431,330 |
| 13 Aug 2021 | HKD | 83 | 83.45 | 79.05 | 80.05 | 80.05 | -4.05 (-4.82%) | 14,681,300 |
| 12 Aug 2021 | HKD | 84 | 86.55 | 83.05 | 84.1 | 84.1 | -0.15 (-0.18%) | 12,298,100 |
| 11 Aug 2021 | HKD | 85.05 | 87.35 | 83 | 84.25 | 84.25 | -0.75 (-0.88%) | 18,001,520 |
| 10 Aug 2021 | HKD | 85.05 | 90.35 | 84.55 | 85 | 85 | +2.5 (+3.03%) | 43,300,719 |
| 9 Aug 2021 | HKD | 83 | 91.2 | 81.55 | 82.5 | 82.5 | -2.4 (-2.83%) | 60,177,809 |
| 6 Aug 2021 | HKD | 83.6 | 88 | 78.6 | 84.9 | 84.9 | -4.2 (-4.71%) | 82,653,555 |
| 5 Aug 2021 | HKD | 100 | 102 | 88.7 | 89.1 | 89.1 | -16.1 (-15.30%) | 40,995,398 |
| 4 Aug 2021 | HKD | 106.9 | 111.6 | 102.3 | 105.2 | 105.2 | -2.7 (-2.50%) | 8,731,902 |
| 3 Aug 2021 | HKD | 110.8 | 111.1 | 103.3 | 107.9 | 107.9 | -2.9 (-2.62%) | 8,402,072 |
| 2 Aug 2021 | HKD | 109.5 | 112.6 | 105 | 110.8 | 110.8 | +0.7 (+0.64%) | 4,051,021 |
| 30 Jul 2021 | HKD | 114.9 | 114.9 | 105.3 | 110.1 | 110.1 | -8.8 (-7.40%) | 8,553,931 |
| 29 Jul 2021 | HKD | 124 | 128 | 116.5 | 118.9 | 118.9 | +4.2 (+3.66%) | 13,606,300 |
