| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2021 | HKD | 92.05 | 93.4 | 91.55 | 92.65 | 92.65 | -1.15 (-1.23%) | 21,302,942 |
| 1 Sep 2021 | HKD | 92.95 | 93.8 | 91.4 | 93.8 | 93.8 | +0.85 (+0.91%) | 20,753,530 |
| 31 Aug 2021 | HKD | 93.9 | 93.9 | 91 | 92.95 | 92.95 | -0.95 (-1.01%) | 32,043,438 |
| 30 Aug 2021 | HKD | 95.6 | 95.6 | 93.1 | 93.9 | 93.9 | -1.35 (-1.42%) | 17,148,458 |
| 27 Aug 2021 | HKD | 93.3 | 95.25 | 93.3 | 95.25 | 95.25 | +1.3 (+1.38%) | 17,735,674 |
| 26 Aug 2021 | HKD | 94.8 | 94.95 | 93.5 | 93.95 | 93.95 | -1.45 (-1.52%) | 13,552,728 |
| 25 Aug 2021 | HKD | 95.6 | 95.85 | 94.5 | 95.4 | 95.4 | -0.2 (-0.21%) | 11,918,050 |
| 24 Aug 2021 | HKD | 95.75 | 95.75 | 94.35 | 95.6 | 95.6 | -0.15 (-0.16%) | 18,327,357 |
| 23 Aug 2021 | HKD | 95.6 | 97.75 | 95.6 | 95.75 | 95.75 | +0.15 (+0.16%) | 17,201,577 |
| 20 Aug 2021 | HKD | 98.15 | 98.45 | 95 | 95.6 | 95.6 | -2.05 (-2.10%) | 18,019,393 |
| 19 Aug 2021 | HKD | 97.5 | 97.95 | 96.3 | 97.65 | 97.65 | +0.15 (+0.15%) | 19,680,791 |
| 18 Aug 2021 | HKD | 98 | 98.6 | 97 | 97.5 | 97.5 | +0.55 (+0.57%) | 30,207,614 |
| 17 Aug 2021 | HKD | 96.5 | 97.9 | 95.85 | 96.95 | 96.95 | +2.95 (+3.14%) | 43,282,079 |
| 16 Aug 2021 | HKD | 93.8 | 94.8 | 93.2 | 94 | 94 | +1.15 (+1.24%) | 24,045,972 |
| 13 Aug 2021 | HKD | 90.6 | 93 | 90.35 | 92.85 | 92.85 | +1.3 (+1.42%) | 16,852,346 |
| 12 Aug 2021 | HKD | 93.45 | 93.7 | 91.35 | 91.55 | 91.55 | -2.1 (-2.24%) | 15,673,547 |
| 11 Aug 2021 | HKD | 93.2 | 94.2 | 93.05 | 93.65 | 93.65 | +0.45 (+0.48%) | 9,161,127 |
| 10 Aug 2021 | HKD | 94 | 94 | 92.1 | 93.2 | 93.2 | +0.05 (+0.05%) | 12,341,228 |
| 9 Aug 2021 | HKD | 92.1 | 94.35 | 92.05 | 93.15 | 93.15 | +1.05 (+1.14%) | 13,364,843 |
| 6 Aug 2021 | HKD | 91.7 | 92.35 | 90.85 | 92.1 | 92.1 | +0.2 (+0.22%) | 10,834,681 |
| 5 Aug 2021 | HKD | 92.1 | 93 | 91.7 | 91.9 | 91.9 | -0.7 (-0.76%) | 13,844,692 |
| 4 Aug 2021 | HKD | 92.8 | 94.2 | 92.6 | 92.6 | 92.6 | -0.2 (-0.22%) | 15,236,959 |
| 3 Aug 2021 | HKD | 93 | 93.65 | 91.8 | 92.8 | 92.8 | +0.1 (+0.11%) | 15,026,143 |
| 2 Aug 2021 | HKD | 93.8 | 93.8 | 91.65 | 92.7 | 92.7 | -0.4 (-0.43%) | 16,591,976 |
| 30 Jul 2021 | HKD | 94.5 | 94.75 | 92.55 | 93.1 | 93.1 | +1.05 (+1.14%) | 32,053,891 |
| 29 Jul 2021 | HKD | 92.75 | 92.75 | 90.25 | 92.05 | 92.05 | +3.45 (+3.89%) | 42,654,339 |
| 28 Jul 2021 | HKD | 88.45 | 89.25 | 85.4 | 88.6 | 88.6 | -0.65 (-0.73%) | 60,783,773 |
| 27 Jul 2021 | HKD | 92.5 | 93.8 | 88.3 | 89.25 | 89.25 | -3.6 (-3.88%) | 43,693,078 |
| 26 Jul 2021 | HKD | 93 | 94.35 | 92.65 | 92.85 | 92.85 | -2.05 (-2.16%) | 25,897,366 |
| 23 Jul 2021 | HKD | 95.4 | 95.7 | 94.4 | 94.9 | 94.9 | -1.1 (-1.15%) | 8,912,601 |
