| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2021 | HKD | 37.85 | 38.45 | 37.4 | 38.4 | 38.4 | +0.35 (+0.92%) | 1,550,391 |
| 8 Sep 2021 | HKD | 37.4 | 38.05 | 37.25 | 38.05 | 38.05 | +1 (+2.70%) | 1,915,127 |
| 7 Sep 2021 | HKD | 36.3 | 37.5 | 35.9 | 37.05 | 37.05 | +0.25 (+0.68%) | 1,338,005 |
| 6 Sep 2021 | HKD | 37.45 | 37.45 | 36.2 | 36.8 | 36.8 | -0.2 (-0.54%) | 1,266,500 |
| 3 Sep 2021 | HKD | 38.3 | 38.4 | 37 | 37 | 37 | -1 (-2.63%) | 1,504,619 |
| 2 Sep 2021 | HKD | 37.95 | 38.3 | 37.7 | 38 | 38 | +0.05 (+0.13%) | 1,373,088 |
| 1 Sep 2021 | HKD | 38 | 38.45 | 37.55 | 37.95 | 37.95 | -0.3 (-0.78%) | 1,227,314 |
| 31 Aug 2021 | HKD | 38.95 | 39 | 36.7 | 38.25 | 38.25 | -0.5 (-1.29%) | 2,635,380 |
| 30 Aug 2021 | HKD | 37.7 | 39 | 37.35 | 38.75 | 38.75 | +1.05 (+2.79%) | 2,496,532 |
| 27 Aug 2021 | HKD | 37.5 | 38.3 | 37.45 | 37.7 | 37.7 | +0.2 (+0.53%) | 1,064,131 |
| 26 Aug 2021 | HKD | 37.75 | 38 | 37.15 | 37.5 | 37.5 | -0.35 (-0.92%) | 2,239,780 |
| 25 Aug 2021 | HKD | 37.65 | 37.95 | 36.8 | 37.85 | 37.85 | +0.45 (+1.20%) | 1,405,500 |
| 24 Aug 2021 | HKD | 36.85 | 37.45 | 36.3 | 37.4 | 37.4 | +1 (+2.75%) | 1,257,013 |
| 23 Aug 2021 | HKD | 36.4 | 36.75 | 35.5 | 36.4 | 36.4 | +1.1 (+3.12%) | 1,410,129 |
| 20 Aug 2021 | HKD | 36.45 | 36.45 | 34.5 | 35.3 | 35.3 | -0.85 (-2.35%) | 1,817,516 |
| 19 Aug 2021 | HKD | 36.75 | 36.75 | 35.75 | 36.15 | 36.15 | -0.3 (-0.82%) | 1,428,701 |
| 18 Aug 2021 | HKD | 36.25 | 37.05 | 35.85 | 36.45 | 36.45 | +0.6 (+1.67%) | 2,048,136 |
| 17 Aug 2021 | HKD | 38.65 | 38.65 | 35.6 | 35.85 | 35.85 | -2.5 (-6.52%) | 3,598,000 |
| 16 Aug 2021 | HKD | 38.6 | 38.65 | 37.85 | 38.35 | 38.35 | +0.3 (+0.79%) | 1,951,294 |
| 13 Aug 2021 | HKD | 38 | 38.8 | 37.8 | 38.05 | 38.05 | -0.05 (-0.13%) | 1,967,469 |
| 12 Aug 2021 | HKD | 38.25 | 38.75 | 37.9 | 38.1 | 38.1 | -0.15 (-0.39%) | 1,449,342 |
| 11 Aug 2021 | HKD | 39.2 | 39.45 | 37.9 | 38.25 | 38.25 | -0.8 (-2.05%) | 2,990,500 |
| 10 Aug 2021 | HKD | 38.7 | 39.2 | 38.4 | 39.05 | 39.05 | +0.35 (+0.90%) | 1,133,032 |
| 9 Aug 2021 | HKD | 39.5 | 40 | 38.5 | 38.7 | 38.7 | -0.8 (-2.03%) | 1,193,223 |
| 6 Aug 2021 | HKD | 39.95 | 39.95 | 39.3 | 39.5 | 39.5 | -0.5 (-1.25%) | 989,287 |
| 5 Aug 2021 | HKD | 41 | 41.4 | 39.8 | 40 | 40 | -0.65 (-1.60%) | 1,589,500 |
| 4 Aug 2021 | HKD | 41 | 41.2 | 40.35 | 40.65 | 40.65 | -0.35 (-0.85%) | 1,245,240 |
| 3 Aug 2021 | HKD | 42 | 42.5 | 40.6 | 41 | 41 | -1 (-2.38%) | 1,239,944 |
| 2 Aug 2021 | HKD | 41 | 42 | 40.4 | 42 | 42 | +1.3 (+3.19%) | 1,286,305 |
| 30 Jul 2021 | HKD | 41 | 41.55 | 39.75 | 40.7 | 40.7 | -0.7 (-1.69%) | 2,922,486 |
