| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2021 | HKD | 35.73 | 36.45 | 35.4 | 36.11 | 36.11 | +0.38 (+1.06%) | 7,960,859 |
| 12 Aug 2021 | HKD | 36.16 | 36.98 | 35.66 | 35.73 | 35.73 | -0.87 (-2.38%) | 12,413,427 |
| 11 Aug 2021 | HKD | 37.8 | 40 | 36.6 | 36.6 | 36.6 | +0.08 (+0.22%) | 25,344,243 |
| 10 Aug 2021 | HKD | 37.02 | 37.05 | 35.91 | 36.52 | 36.52 | -0.18 (-0.49%) | 7,554,589 |
| 9 Aug 2021 | HKD | 35.44 | 37.06 | 35.37 | 36.7 | 36.7 | +1.28 (+3.61%) | 13,088,246 |
| 6 Aug 2021 | HKD | 37.39 | 37.42 | 35 | 35.42 | 35.42 | -1.52 (-4.11%) | 22,825,735 |
| 5 Aug 2021 | HKD | 37.81 | 38.31 | 36.8 | 36.94 | 36.94 | -0.74 (-1.96%) | 11,837,783 |
| 4 Aug 2021 | HKD | 38.21 | 38.31 | 37.18 | 37.68 | 37.68 | -0.82 (-2.13%) | 13,224,376 |
| 3 Aug 2021 | HKD | 37.96 | 39.36 | 37.71 | 38.5 | 38.5 | +0.42 (+1.10%) | 16,614,075 |
| 2 Aug 2021 | HKD | 36.75 | 38.85 | 36 | 38.08 | 38.08 | +1.11 (+3.00%) | 18,173,739 |
| 30 Jul 2021 | HKD | 37.6 | 37.6 | 36.23 | 36.97 | 36.97 | -0.71 (-1.88%) | 12,875,393 |
| 29 Jul 2021 | HKD | 38 | 38.14 | 37.05 | 37.68 | 37.68 | +0.73 (+1.98%) | 14,258,994 |
| 28 Jul 2021 | HKD | 36.67 | 37.55 | 36.21 | 36.95 | 36.95 | -0.26 (-0.70%) | 14,601,932 |
| 27 Jul 2021 | HKD | 38.21 | 38.95 | 36.9 | 37.21 | 37.21 | -0.99 (-2.59%) | 14,858,633 |
| 26 Jul 2021 | HKD | 41.23 | 41.23 | 37.52 | 38.2 | 38.2 | -3.03 (-7.35%) | 29,702,683 |
| 23 Jul 2021 | HKD | 43.28 | 43.28 | 40.82 | 41.23 | 41.23 | -2.33 (-5.35%) | 18,278,045 |
| 22 Jul 2021 | HKD | 44.1 | 44.35 | 42.92 | 43.56 | 43.56 | -0.93 (-2.09%) | 12,368,251 |
| 21 Jul 2021 | HKD | 44.74 | 45.2 | 42.91 | 44.49 | 44.49 | +0.69 (+1.58%) | 15,108,039 |
| 20 Jul 2021 | HKD | 43.8 | 46.01 | 43.22 | 43.8 | 43.8 | +0.59 (+1.37%) | 20,981,629 |
| 19 Jul 2021 | HKD | 41.7 | 44.58 | 41.65 | 43.21 | 43.21 | +1.57 (+3.77%) | 24,158,967 |
| 16 Jul 2021 | HKD | 43.65 | 43.67 | 41.4 | 41.64 | 41.64 | -2.06 (-4.71%) | 19,672,784 |
| 15 Jul 2021 | HKD | 44.73 | 45 | 42.88 | 43.7 | 43.7 | -0.85 (-1.91%) | 19,462,159 |
| 14 Jul 2021 | HKD | 41.98 | 46.3 | 41.8 | 44.55 | 44.55 | +2.28 (+5.39%) | 37,452,679 |
| 13 Jul 2021 | HKD | 42.75 | 43.5 | 41.69 | 42.27 | 42.27 | -1.28 (-2.94%) | 19,552,839 |
| 12 Jul 2021 | HKD | 39.6 | 43.55 | 39.19 | 43.55 | 43.55 | +3.96 (+10.00%) | 40,405,198 |
| 9 Jul 2021 | HKD | 37.43 | 40.15 | 37.43 | 39.59 | 39.59 | +2.16 (+5.77%) | 20,117,583 |
| 8 Jul 2021 | HKD | 38.74 | 38.75 | 36.8 | 37.43 | 37.43 | -0.93 (-2.42%) | 19,729,649 |
| 7 Jul 2021 | HKD | 38.11 | 38.9 | 37.87 | 38.36 | 38.36 | -0.14 (-0.36%) | 14,925,155 |
| 6 Jul 2021 | HKD | 38 | 38.98 | 37.34 | 38.5 | 38.5 | +0.53 (+1.40%) | 26,192,836 |
| 5 Jul 2021 | HKD | 35.25 | 38.6 | 35.25 | 37.97 | 37.97 | +2.88 (+8.21%) | 35,702,551 |
