| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2021 | HKD | 35.8 | 37.85 | 34.5 | 35.5 | 35.5 | +0.2 (+0.57%) | 16,531,301 |
| 1 Sep 2021 | HKD | 36.85 | 36.85 | 35.1 | 35.3 | 35.3 | -1.65 (-4.47%) | 8,438,055 |
| 31 Aug 2021 | HKD | 37.5 | 37.7 | 34.55 | 36.95 | 36.95 | -0.4 (-1.07%) | 15,428,200 |
| 30 Aug 2021 | HKD | 37.35 | 37.75 | 35.5 | 37.35 | 37.35 | +0.25 (+0.67%) | 10,345,290 |
| 27 Aug 2021 | HKD | 37.6 | 38.25 | 36.1 | 37.1 | 37.1 | -0.05 (-0.13%) | 6,830,567 |
| 26 Aug 2021 | HKD | 37.45 | 38.5 | 36.55 | 37.15 | 37.15 | -0.25 (-0.67%) | 7,378,530 |
| 25 Aug 2021 | HKD | 38.3 | 39.2 | 37.15 | 37.4 | 37.4 | -0.9 (-2.35%) | 8,928,000 |
| 24 Aug 2021 | HKD | 36 | 39.25 | 35.75 | 38.3 | 38.3 | +2.7 (+7.58%) | 24,144,990 |
| 23 Aug 2021 | HKD | 32.1 | 37.15 | 31.7 | 35.6 | 35.6 | +4.25 (+13.56%) | 15,519,830 |
| 20 Aug 2021 | HKD | 33.7 | 34.2 | 30 | 31.35 | 31.35 | -3.35 (-9.65%) | 24,557,939 |
| 19 Aug 2021 | HKD | 34.8 | 36.6 | 34.3 | 34.7 | 34.7 | +0.35 (+1.02%) | 8,352,941 |
| 18 Aug 2021 | HKD | 35.45 | 35.5 | 34.05 | 34.35 | 34.35 | -0.45 (-1.29%) | 3,623,613 |
| 17 Aug 2021 | HKD | 35.7 | 35.7 | 33.65 | 34.8 | 34.8 | -0.55 (-1.56%) | 8,360,273 |
| 16 Aug 2021 | HKD | 36.15 | 36.45 | 34.75 | 35.35 | 35.35 | +0.05 (+0.14%) | 5,478,592 |
| 13 Aug 2021 | HKD | 33.8 | 36.5 | 33.75 | 35.3 | 35.3 | +1.55 (+4.59%) | 13,323,780 |
| 12 Aug 2021 | HKD | 35.4 | 35.4 | 32 | 33.75 | 33.75 | -1.75 (-4.93%) | 16,891,080 |
| 11 Aug 2021 | HKD | 39.6 | 39.6 | 34.6 | 35.5 | 35.5 | -4.1 (-10.35%) | 19,921,820 |
| 10 Aug 2021 | HKD | 36.9 | 39.8 | 36.45 | 39.6 | 39.6 | +3.3 (+9.09%) | 10,810,000 |
| 9 Aug 2021 | HKD | 37.75 | 37.8 | 35.8 | 36.3 | 36.3 | -1.6 (-4.22%) | 8,369,698 |
| 6 Aug 2021 | HKD | 38.75 | 39.75 | 37.4 | 37.9 | 37.9 | -0.5 (-1.30%) | 8,545,710 |
| 5 Aug 2021 | HKD | 40.6 | 40.7 | 38.05 | 38.4 | 38.4 | -1.45 (-3.64%) | 11,928,600 |
| 4 Aug 2021 | HKD | 38.8 | 40.5 | 37.6 | 39.85 | 39.85 | +1.1 (+2.84%) | 12,817,340 |
| 3 Aug 2021 | HKD | 34.85 | 38.75 | 34.85 | 38.75 | 38.75 | +3.9 (+11.19%) | 13,703,800 |
| 2 Aug 2021 | HKD | 34.55 | 35.75 | 33.2 | 34.85 | 34.85 | +0.75 (+2.20%) | 13,440,830 |
| 30 Jul 2021 | HKD | 33.9 | 34.4 | 32.65 | 34.1 | 34.1 | -0.1 (-0.29%) | 9,471,500 |
| 29 Jul 2021 | HKD | 33.95 | 34.8 | 33.1 | 34.2 | 34.2 | +1.8 (+5.56%) | 19,077,600 |
| 28 Jul 2021 | HKD | 29.15 | 32.45 | 28.65 | 32.4 | 32.4 | +3.45 (+11.92%) | 24,773,449 |
| 27 Jul 2021 | HKD | 31.8 | 32.8 | 28 | 28.95 | 28.95 | -3.3 (-10.23%) | 24,756,230 |
| 26 Jul 2021 | HKD | 35.5 | 35.65 | 30.5 | 32.25 | 32.25 | -4.1 (-11.28%) | 36,535,980 |
| 23 Jul 2021 | HKD | 38.3 | 38.75 | 35.6 | 36.35 | 36.35 | -1.4 (-3.71%) | 13,844,210 |
