| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2021 | HKD | 13.5 | 13.56 | 13.14 | 13.4 | 13.4 | +0.14 (+1.06%) | 6,569,200 |
| 1 Sep 2021 | HKD | 13.82 | 14.06 | 13.1 | 13.26 | 13.26 | -0.56 (-4.05%) | 9,475,600 |
| 31 Aug 2021 | HKD | 13.78 | 13.82 | 13.2 | 13.82 | 13.82 | -0.04 (-0.29%) | 11,172,843 |
| 30 Aug 2021 | HKD | 14.32 | 14.8 | 13.46 | 13.86 | 13.86 | -0.5 (-3.48%) | 7,634,500 |
| 27 Aug 2021 | HKD | 14.44 | 14.7 | 13.7 | 14.36 | 14.36 | +0.2 (+1.41%) | 3,757,600 |
| 26 Aug 2021 | HKD | 14.86 | 14.86 | 13.78 | 14.16 | 14.16 | -0.34 (-2.34%) | 3,926,000 |
| 25 Aug 2021 | HKD | 14.46 | 14.9 | 14.32 | 14.5 | 14.5 | +0.16 (+1.12%) | 3,915,516 |
| 24 Aug 2021 | HKD | 13.88 | 14.46 | 13.54 | 14.34 | 14.34 | +0.76 (+5.60%) | 3,480,192 |
| 23 Aug 2021 | HKD | 13.88 | 13.88 | 13.3 | 13.58 | 13.58 | +0.04 (+0.30%) | 4,628,091 |
| 20 Aug 2021 | HKD | 14 | 14.5 | 13 | 13.54 | 13.54 | -0.96 (-6.62%) | 7,340,738 |
| 19 Aug 2021 | HKD | 15.48 | 15.48 | 14.4 | 14.5 | 14.5 | -0.76 (-4.98%) | 3,501,565 |
| 18 Aug 2021 | HKD | 14.14 | 15.34 | 13.8 | 15.26 | 15.26 | +1.12 (+7.92%) | 10,509,591 |
| 17 Aug 2021 | HKD | 14.52 | 14.66 | 13.86 | 14.14 | 14.14 | -0.28 (-1.94%) | 3,822,658 |
| 16 Aug 2021 | HKD | 14.8 | 14.94 | 14.28 | 14.42 | 14.42 | -0.52 (-3.48%) | 3,636,987 |
| 13 Aug 2021 | HKD | 14.88 | 15.12 | 14.64 | 14.94 | 14.94 | -0.04 (-0.27%) | 3,406,298 |
| 12 Aug 2021 | HKD | 14.8 | 15.16 | 14.58 | 14.98 | 14.98 | +0.18 (+1.22%) | 4,457,618 |
| 11 Aug 2021 | HKD | 14.98 | 15.06 | 14.6 | 14.8 | 14.8 | -0.18 (-1.20%) | 3,133,325 |
| 10 Aug 2021 | HKD | 14.26 | 14.98 | 14.26 | 14.98 | 14.98 | +0.78 (+5.49%) | 4,406,182 |
| 9 Aug 2021 | HKD | 14.4 | 14.66 | 13.78 | 14.2 | 14.2 | +0.2 (+1.43%) | 3,215,758 |
| 6 Aug 2021 | HKD | 14.12 | 14.16 | 13.5 | 14 | 14 | 0.0 (0.0%) | 3,860,622 |
| 5 Aug 2021 | HKD | 14.76 | 14.76 | 13.9 | 14 | 14 | -0.38 (-2.64%) | 3,603,631 |
| 4 Aug 2021 | HKD | 14.32 | 15.1 | 14.28 | 14.38 | 14.38 | +0.08 (+0.56%) | 6,493,473 |
| 3 Aug 2021 | HKD | 13.94 | 14.56 | 13.7 | 14.3 | 14.3 | +0.38 (+2.73%) | 5,623,420 |
| 2 Aug 2021 | HKD | 13.44 | 13.94 | 13.12 | 13.92 | 13.92 | +0.58 (+4.35%) | 5,156,569 |
| 30 Jul 2021 | HKD | 13.22 | 13.46 | 11.72 | 13.34 | 13.34 | -0.58 (-4.17%) | 8,582,421 |
| 29 Jul 2021 | HKD | 13.5 | 14 | 13.38 | 13.92 | 13.92 | +1.1 (+8.58%) | 7,960,314 |
| 28 Jul 2021 | HKD | 12.3 | 12.98 | 11.62 | 12.82 | 12.82 | +0.52 (+4.23%) | 12,804,906 |
| 27 Jul 2021 | HKD | 14.26 | 14.32 | 11.92 | 12.3 | 12.3 | -1.76 (-12.52%) | 21,331,506 |
| 26 Jul 2021 | HKD | 14.6 | 14.86 | 13.92 | 14.06 | 14.06 | -0.94 (-6.27%) | 10,736,831 |
| 23 Jul 2021 | HKD | 15.6 | 15.8 | 14.94 | 15 | 15 | -0.44 (-2.85%) | 6,274,000 |
