| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 28 Jul 2021 | HKD | 110.7 | 115.4 | 108.8 | 114.7 | 114.7 | +5.8 (+5.33%) | 13,745,360 |
| 27 Jul 2021 | HKD | 113.2 | 121.9 | 105 | 108.9 | 108.9 | -5.1 (-4.47%) | 15,246,800 |
| 26 Jul 2021 | HKD | 122.1 | 123 | 112.6 | 114 | 114 | -15.5 (-11.97%) | 14,966,760 |
| 23 Jul 2021 | HKD | 142 | 143.8 | 127.4 | 129.5 | 129.5 | -15.6 (-10.75%) | 14,476,370 |
| 22 Jul 2021 | HKD | 138.5 | 145.4 | 137.5 | 145.1 | 145.1 | +9.4 (+6.93%) | 7,346,993 |
| 21 Jul 2021 | HKD | 139.7 | 143.1 | 134.2 | 135.7 | 135.7 | -3.1 (-2.23%) | 5,166,092 |
| 20 Jul 2021 | HKD | 139.5 | 142 | 136.2 | 138.8 | 138.8 | -3.5 (-2.46%) | 6,998,892 |
| 19 Jul 2021 | HKD | 150 | 150.3 | 140.7 | 142.3 | 142.3 | -8.7 (-5.76%) | 8,500,028 |
| 16 Jul 2021 | HKD | 153.3 | 155.4 | 149.5 | 151 | 151 | -3.8 (-2.45%) | 6,722,995 |
| 15 Jul 2021 | HKD | 160.3 | 160.4 | 153.3 | 154.8 | 154.8 | -5.6 (-3.49%) | 6,508,741 |
| 14 Jul 2021 | HKD | 157.5 | 165.3 | 154.5 | 160.4 | 160.4 | +2.4 (+1.52%) | 6,347,555 |
| 13 Jul 2021 | HKD | 149 | 167.6 | 145 | 158 | 158 | +8.5 (+5.69%) | 14,626,010 |
| 12 Jul 2021 | HKD | 154 | 155.8 | 147.2 | 149.5 | 149.5 | -3.3 (-2.16%) | 6,144,895 |
| 9 Jul 2021 | HKD | 155 | 157.3 | 148.4 | 152.8 | 152.8 | -7.2 (-4.50%) | 15,702,180 |
| 8 Jul 2021 | HKD | 164.2 | 166 | 158.8 | 160 | 160 | -5.1 (-3.09%) | 9,514,472 |
