| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2021 | HKD | 12.8 | 12.94 | 12.68 | 12.92 | 12.92 | +0.08 (+0.62%) | 5,247,668 |
| 10 Sep 2021 | HKD | 12.88 | 13.18 | 12.7 | 12.84 | 12.84 | -0.04 (-0.31%) | 6,608,901 |
| 9 Sep 2021 | HKD | 12.82 | 13 | 12.66 | 12.88 | 12.88 | -0.22 (-1.68%) | 10,439,582 |
| 8 Sep 2021 | HKD | 13.82 | 13.82 | 13.04 | 13.1 | 13.1 | -0.48 (-3.53%) | 7,926,339 |
| 7 Sep 2021 | HKD | 14.1 | 14.1 | 13.5 | 13.58 | 13.58 | -0.4 (-2.86%) | 3,478,515 |
| 6 Sep 2021 | HKD | 13.48 | 13.98 | 13.48 | 13.98 | 13.98 | +0.2 (+1.45%) | 7,903,963 |
| 3 Sep 2021 | HKD | 13.82 | 14.1 | 13.48 | 13.78 | 13.78 | -0.04 (-0.29%) | 8,172,869 |
| 2 Sep 2021 | HKD | 13.76 | 14.1 | 13.5 | 13.82 | 13.82 | +0.3 (+2.22%) | 13,985,809 |
| 1 Sep 2021 | HKD | 12.84 | 13.56 | 12.48 | 13.52 | 13.52 | +0.72 (+5.63%) | 11,466,000 |
| 31 Aug 2021 | HKD | 12.96 | 13.22 | 11.98 | 12.8 | 12.8 | -0.32 (-2.44%) | 36,904,000 |
| 30 Aug 2021 | HKD | 13.5 | 13.52 | 12.98 | 13.12 | 13.12 | -0.06 (-0.46%) | 11,993,648 |
| 27 Aug 2021 | HKD | 13.08 | 13.66 | 13 | 13.18 | 13.18 | -0.18 (-1.35%) | 8,832,283 |
| 26 Aug 2021 | HKD | 13.32 | 13.54 | 13 | 13.36 | 13.36 | -0.02 (-0.15%) | 7,034,000 |
| 25 Aug 2021 | HKD | 13.54 | 13.74 | 13.3 | 13.38 | 13.38 | -0.06 (-0.45%) | 5,957,218 |
| 24 Aug 2021 | HKD | 13.22 | 13.7 | 13.1 | 13.44 | 13.44 | +0.24 (+1.82%) | 5,497,565 |
| 23 Aug 2021 | HKD | 13.36 | 13.4 | 12.96 | 13.2 | 13.2 | +0.44 (+3.45%) | 7,044,417 |
| 20 Aug 2021 | HKD | 13.4 | 13.52 | 12.74 | 12.76 | 12.76 | -0.52 (-3.92%) | 18,401,990 |
| 19 Aug 2021 | HKD | 13.48 | 13.86 | 13.16 | 13.28 | 13.28 | -0.32 (-2.35%) | 7,316,123 |
| 18 Aug 2021 | HKD | 13.44 | 13.88 | 13.32 | 13.6 | 13.6 | 0.0 (0.0%) | 6,202,792 |
| 17 Aug 2021 | HKD | 13.36 | 13.66 | 13.18 | 13.6 | 13.6 | +0.2 (+1.49%) | 7,229,478 |
| 16 Aug 2021 | HKD | 13.38 | 13.64 | 13.22 | 13.4 | 13.4 | -0.24 (-1.76%) | 4,900,000 |
| 13 Aug 2021 | HKD | 13.46 | 13.74 | 13.34 | 13.64 | 13.64 | +0.18 (+1.34%) | 4,007,141 |
| 12 Aug 2021 | HKD | 13.5 | 13.58 | 13.02 | 13.46 | 13.46 | -0.16 (-1.17%) | 6,302,178 |
| 11 Aug 2021 | HKD | 14.1 | 14.24 | 13.5 | 13.62 | 13.62 | -0.48 (-3.40%) | 6,453,323 |
| 10 Aug 2021 | HKD | 13.88 | 14.14 | 13.62 | 14.1 | 14.1 | +0.16 (+1.15%) | 4,976,042 |
| 9 Aug 2021 | HKD | 14.4 | 14.4 | 13.48 | 13.94 | 13.94 | +0.04 (+0.29%) | 8,098,813 |
| 6 Aug 2021 | HKD | 14.06 | 14.2 | 13.72 | 13.9 | 13.9 | -0.16 (-1.14%) | 3,820,505 |
| 5 Aug 2021 | HKD | 13.8 | 14.5 | 13.8 | 14.06 | 14.06 | +0.26 (+1.88%) | 8,170,348 |
| 4 Aug 2021 | HKD | 14.62 | 14.62 | 13.66 | 13.8 | 13.8 | -0.4 (-2.82%) | 12,856,600 |
| 3 Aug 2021 | HKD | 14.62 | 14.74 | 14.08 | 14.2 | 14.2 | -0.1 (-0.70%) | 5,365,192 |
