| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2021 | HKD | 60.5 | 62.9 | 60.35 | 62 | 62 | +3.4 (+5.80%) | 909,500 |
| 31 Aug 2021 | HKD | 58.85 | 59.45 | 57.8 | 58.6 | 58.6 | -0.15 (-0.26%) | 291,126 |
| 30 Aug 2021 | HKD | 57.7 | 59 | 57.1 | 58.75 | 58.75 | +1.1 (+1.91%) | 345,600 |
| 27 Aug 2021 | HKD | 58 | 58.15 | 57.2 | 57.65 | 57.65 | -0.6 (-1.03%) | 290,000 |
| 26 Aug 2021 | HKD | 58.75 | 59.35 | 57.85 | 58.25 | 58.25 | -1.2 (-2.02%) | 388,500 |
| 25 Aug 2021 | HKD | 59.9 | 61 | 59.3 | 59.45 | 59.45 | -0.45 (-0.75%) | 316,874 |
| 24 Aug 2021 | HKD | 59 | 60.4 | 59 | 59.9 | 59.9 | +1.2 (+2.04%) | 491,500 |
| 23 Aug 2021 | HKD | 58.5 | 59.8 | 58.1 | 58.7 | 58.7 | +1.1 (+1.91%) | 686,500 |
| 20 Aug 2021 | HKD | 61.2 | 61.2 | 56.8 | 57.6 | 57.6 | -4.9 (-7.84%) | 2,378,000 |
| 19 Aug 2021 | HKD | 63 | 63.95 | 62.25 | 62.5 | 62.5 | -0.55 (-0.87%) | 590,500 |
| 18 Aug 2021 | HKD | 62.7 | 63.75 | 62.3 | 63.05 | 63.05 | +0.85 (+1.37%) | 286,500 |
| 17 Aug 2021 | HKD | 61.5 | 63.3 | 61.35 | 62.2 | 62.2 | +0.7 (+1.14%) | 611,139 |
| 16 Aug 2021 | HKD | 63.8 | 63.8 | 60.55 | 61.5 | 61.5 | -2.65 (-4.13%) | 1,098,000 |
| 13 Aug 2021 | HKD | 63.55 | 65.1 | 63.55 | 64.15 | 64.15 | +0.25 (+0.39%) | 1,050,000 |
| 12 Aug 2021 | HKD | 66.55 | 66.55 | 63.5 | 63.9 | 63.9 | -2.6 (-3.91%) | 1,216,000 |
| 11 Aug 2021 | HKD | 67.6 | 67.6 | 66.15 | 66.5 | 66.5 | -0.7 (-1.04%) | 754,500 |
| 10 Aug 2021 | HKD | 67.45 | 67.85 | 66.5 | 67.2 | 67.2 | +0.4 (+0.60%) | 697,014 |
| 9 Aug 2021 | HKD | 67 | 68.1 | 66.35 | 66.8 | 66.8 | +0.8 (+1.21%) | 1,053,500 |
| 6 Aug 2021 | HKD | 66.3 | 68.6 | 65.7 | 66 | 66 | +0.5 (+0.76%) | 1,347,080 |
| 5 Aug 2021 | HKD | 67 | 67.7 | 65.5 | 65.5 | 65.5 | -1.3 (-1.95%) | 1,136,000 |
| 4 Aug 2021 | HKD | 68 | 68.4 | 66.8 | 66.8 | 66.8 | -1.2 (-1.76%) | 1,386,500 |
| 3 Aug 2021 | HKD | 67.5 | 69.3 | 66.05 | 68 | 68 | +0.7 (+1.04%) | 1,275,000 |
| 2 Aug 2021 | HKD | 71.2 | 72.3 | 67.3 | 67.3 | 67.3 | -3.3 (-4.67%) | 2,612,087 |
| 30 Jul 2021 | HKD | 75.25 | 75.25 | 69.55 | 70.6 | 70.6 | -7 (-9.02%) | 3,063,000 |
| 29 Jul 2021 | HKD | 68 | 77.6 | 65.7 | 77.6 | 77.6 | +11.6 (+17.58%) | 4,699,802 |
| 28 Jul 2021 | HKD | 61.35 | 66.55 | 61.35 | 66 | 66 | +5.45 (+9.00%) | 1,594,240 |
| 27 Jul 2021 | HKD | 66.1 | 67.7 | 58.5 | 60.55 | 60.55 | -6.4 (-9.56%) | 1,602,000 |
| 26 Jul 2021 | HKD | 66.4 | 69.45 | 64.05 | 66.95 | 66.95 | -1.35 (-1.98%) | 1,913,000 |
| 23 Jul 2021 | HKD | 70.8 | 71.5 | 68.3 | 68.3 | 68.3 | -3.05 (-4.27%) | 1,454,000 |
| 22 Jul 2021 | HKD | 68.15 | 71.6 | 68 | 71.35 | 71.35 | +4.2 (+6.25%) | 2,173,392 |
