| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2021 | HKD | 13.88 | 14.12 | 13.7 | 14 | 14 | +0.14 (+1.01%) | 14,120,600 |
| 8 Sep 2021 | HKD | 13.88 | 14.54 | 13.68 | 13.86 | 13.86 | +0.18 (+1.32%) | 31,681,650 |
| 7 Sep 2021 | HKD | 13.16 | 13.74 | 12.98 | 13.68 | 13.68 | +0.52 (+3.95%) | 11,045,650 |
| 6 Sep 2021 | HKD | 13.5 | 13.5 | 12.96 | 13.16 | 13.16 | -0.18 (-1.35%) | 9,101,796 |
| 3 Sep 2021 | HKD | 13.5 | 13.56 | 12.72 | 13.34 | 13.34 | -0.32 (-2.34%) | 15,814,840 |
| 2 Sep 2021 | HKD | 14.2 | 14.4 | 13.48 | 13.66 | 13.66 | -0.26 (-1.87%) | 21,769,801 |
| 1 Sep 2021 | HKD | 13.26 | 14.12 | 13.24 | 13.92 | 13.92 | +0.66 (+4.98%) | 35,906,754 |
| 31 Aug 2021 | HKD | 12.92 | 13.3 | 12.7 | 13.26 | 13.26 | +0.44 (+3.43%) | 16,484,000 |
| 30 Aug 2021 | HKD | 12.74 | 12.86 | 12.26 | 12.82 | 12.82 | +0.08 (+0.63%) | 18,700,539 |
| 27 Aug 2021 | HKD | 13.04 | 13.04 | 12.42 | 12.74 | 12.74 | -0.22 (-1.70%) | 10,697,310 |
| 26 Aug 2021 | HKD | 13.34 | 13.46 | 12.62 | 12.96 | 12.96 | -0.24 (-1.82%) | 18,790,500 |
| 25 Aug 2021 | HKD | 14 | 14.38 | 13.1 | 13.2 | 13.2 | -0.54 (-3.93%) | 25,490,131 |
| 24 Aug 2021 | HKD | 13.2 | 14 | 13.2 | 13.74 | 13.74 | +0.94 (+7.34%) | 41,720,422 |
| 23 Aug 2021 | HKD | 12.1 | 12.88 | 11.82 | 12.8 | 12.8 | +1.08 (+9.22%) | 35,945,711 |
| 20 Aug 2021 | HKD | 12.18 | 12.34 | 11.22 | 11.72 | 11.72 | -0.34 (-2.82%) | 23,950,699 |
| 19 Aug 2021 | HKD | 11.58 | 12.52 | 11.52 | 12.06 | 12.06 | +0.2 (+1.69%) | 19,936,250 |
| 18 Aug 2021 | HKD | 11.68 | 11.96 | 11.28 | 11.86 | 11.86 | +0.3 (+2.60%) | 12,487,060 |
| 17 Aug 2021 | HKD | 12.2 | 12.38 | 11.32 | 11.56 | 11.56 | -0.5 (-4.15%) | 21,309,160 |
| 16 Aug 2021 | HKD | 12.44 | 12.44 | 11.86 | 12.06 | 12.06 | -0.24 (-1.95%) | 11,900,990 |
| 13 Aug 2021 | HKD | 12.08 | 12.6 | 12 | 12.3 | 12.3 | +0.36 (+3.02%) | 28,434,279 |
| 12 Aug 2021 | HKD | 12.1 | 12.26 | 11.52 | 11.94 | 11.94 | -0.14 (-1.16%) | 24,499,500 |
| 11 Aug 2021 | HKD | 12.06 | 12.44 | 11.92 | 12.08 | 12.08 | +0.02 (+0.17%) | 20,352,051 |
| 10 Aug 2021 | HKD | 12.5 | 12.58 | 11.94 | 12.06 | 12.06 | -0.12 (-0.99%) | 21,192,000 |
| 9 Aug 2021 | HKD | 12.46 | 12.46 | 11.62 | 12.18 | 12.18 | -0.26 (-2.09%) | 24,472,961 |
| 6 Aug 2021 | HKD | 13 | 13.36 | 12.24 | 12.44 | 12.44 | -0.54 (-4.16%) | 33,502,500 |
| 5 Aug 2021 | HKD | 12.7 | 13.82 | 12.18 | 12.98 | 12.98 | +0.28 (+2.20%) | 61,982,180 |
| 4 Aug 2021 | HKD | 13 | 13.2 | 12.14 | 12.7 | 12.7 | +1.38 (+12.19%) | 83,743,539 |
| 3 Aug 2021 | HKD | 11.16 | 11.8 | 10.98 | 11.32 | 11.32 | +0.32 (+2.91%) | 23,854,199 |
| 2 Aug 2021 | HKD | 10.92 | 11.06 | 9.9 | 11 | 11 | +0.22 (+2.04%) | 29,410,051 |
| 30 Jul 2021 | HKD | 11.14 | 11.18 | 10.62 | 10.78 | 10.78 | -0.5 (-4.43%) | 22,905,320 |
