| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2021 | HKD | 64.65 | 65.65 | 64.1 | 64.7 | 64.7 | +0.1 (+0.15%) | 2,445,583 |
| 1 Sep 2021 | HKD | 63.7 | 65.4 | 62.6 | 64.6 | 64.6 | +0.9 (+1.41%) | 2,812,510 |
| 31 Aug 2021 | HKD | 63.05 | 63.9 | 61.9 | 63.7 | 63.7 | +0.65 (+1.03%) | 2,978,944 |
| 30 Aug 2021 | HKD | 63.05 | 63.65 | 62.05 | 63.05 | 63.05 | 0.0 (0.0%) | 2,386,010 |
| 27 Aug 2021 | HKD | 66.35 | 67.8 | 61.95 | 63.05 | 63.05 | -2.95 (-4.47%) | 6,231,946 |
| 26 Aug 2021 | HKD | 66.1 | 67.95 | 65 | 66 | 66 | -0.3 (-0.45%) | 2,562,296 |
| 25 Aug 2021 | HKD | 68 | 69.45 | 64.5 | 66.3 | 66.3 | -1.7 (-2.50%) | 2,975,200 |
| 24 Aug 2021 | HKD | 65.75 | 68.2 | 65.7 | 68 | 68 | +2.75 (+4.21%) | 1,835,672 |
| 23 Aug 2021 | HKD | 65.95 | 66.25 | 63.2 | 65.25 | 65.25 | +1.15 (+1.79%) | 1,990,976 |
| 20 Aug 2021 | HKD | 65.45 | 66.05 | 62.3 | 64.1 | 64.1 | -1.55 (-2.36%) | 3,148,203 |
| 19 Aug 2021 | HKD | 69.45 | 69.45 | 65.55 | 65.65 | 65.65 | -3.8 (-5.47%) | 3,656,555 |
| 18 Aug 2021 | HKD | 64.9 | 70.45 | 64.9 | 69.45 | 69.45 | +3.95 (+6.03%) | 5,870,007 |
| 17 Aug 2021 | HKD | 68.4 | 68.8 | 64.55 | 65.5 | 65.5 | -2.3 (-3.39%) | 4,611,093 |
| 16 Aug 2021 | HKD | 66.05 | 69.3 | 66.05 | 67.8 | 67.8 | +1.25 (+1.88%) | 4,856,173 |
| 13 Aug 2021 | HKD | 66.05 | 67.2 | 65.55 | 66.55 | 66.55 | +0.5 (+0.76%) | 1,769,151 |
| 12 Aug 2021 | HKD | 66.6 | 68 | 65.55 | 66.05 | 66.05 | -0.25 (-0.38%) | 5,502,685 |
| 11 Aug 2021 | HKD | 66.9 | 68 | 65.5 | 66.3 | 66.3 | -1.25 (-1.85%) | 6,187,327 |
| 10 Aug 2021 | HKD | 65.05 | 68.3 | 64.2 | 67.55 | 67.55 | +2.45 (+3.76%) | 6,480,641 |
| 9 Aug 2021 | HKD | 61.75 | 66.1 | 61.75 | 65.1 | 65.1 | +2.6 (+4.16%) | 5,438,470 |
| 6 Aug 2021 | HKD | 63 | 63 | 61 | 62.5 | 62.5 | -0.3 (-0.48%) | 3,848,967 |
| 5 Aug 2021 | HKD | 62.35 | 64.2 | 61.15 | 62.8 | 62.8 | +0.4 (+0.64%) | 3,413,507 |
| 4 Aug 2021 | HKD | 63.9 | 64.2 | 61.8 | 62.4 | 62.4 | -1.3 (-2.04%) | 2,743,094 |
| 3 Aug 2021 | HKD | 62.5 | 64.25 | 61.5 | 63.7 | 63.7 | +1.9 (+3.07%) | 5,409,613 |
| 2 Aug 2021 | HKD | 61.8 | 62 | 58.25 | 61.8 | 61.8 | +0.5 (+0.82%) | 8,145,242 |
| 30 Jul 2021 | HKD | 65.4 | 65.4 | 59.4 | 61.3 | 61.3 | -4.2 (-6.41%) | 12,836,850 |
| 29 Jul 2021 | HKD | 68 | 70 | 64.9 | 65.5 | 65.5 | -1.75 (-2.60%) | 8,560,707 |
| 28 Jul 2021 | HKD | 64.35 | 67.5 | 64 | 67.25 | 67.25 | +2.5 (+3.86%) | 5,284,219 |
| 27 Jul 2021 | HKD | 68.25 | 69.7 | 63.3 | 64.75 | 64.75 | -3.25 (-4.78%) | 5,211,310 |
| 26 Jul 2021 | HKD | 69.5 | 70.2 | 66.8 | 68 | 68 | -2.8 (-3.95%) | 6,405,409 |
| 23 Jul 2021 | HKD | 73 | 73 | 69.9 | 70.8 | 70.8 | -2.5 (-3.41%) | 3,668,662 |
