| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2021 | HKD | 23.5 | 23.65 | 20.55 | 20.9 | 20.9 | -2.55 (-10.87%) | 16,562,800 |
| 15 Sep 2021 | HKD | 23.15 | 24.1 | 22.9 | 23.45 | 23.45 | +0.3 (+1.30%) | 4,988,000 |
| 14 Sep 2021 | HKD | 24.9 | 24.9 | 22.55 | 23.15 | 23.15 | -1.7 (-6.84%) | 12,568,000 |
| 13 Sep 2021 | HKD | 26.25 | 26.5 | 24.15 | 24.85 | 24.85 | -1.4 (-5.33%) | 10,883,200 |
| 10 Sep 2021 | HKD | 26.3 | 26.95 | 25.3 | 26.25 | 26.25 | +0.55 (+2.14%) | 9,909,200 |
| 9 Sep 2021 | HKD | 25.6 | 26.65 | 24.95 | 25.7 | 25.7 | +0.1 (+0.39%) | 6,842,800 |
| 8 Sep 2021 | HKD | 26.6 | 27.4 | 24.95 | 25.6 | 25.6 | -0.9 (-3.40%) | 13,432,000 |
| 7 Sep 2021 | HKD | 26.25 | 27.15 | 25.75 | 26.5 | 26.5 | +0.15 (+0.57%) | 11,488,030 |
| 6 Sep 2021 | HKD | 24.8 | 26.6 | 23.3 | 26.35 | 26.35 | +1.95 (+7.99%) | 17,686,000 |
| 3 Sep 2021 | HKD | 25 | 26.8 | 23.95 | 24.4 | 24.4 | -0.8 (-3.17%) | 24,396,600 |
| 2 Sep 2021 | HKD | 20.95 | 25.25 | 20.95 | 25.2 | 25.2 | +4.5 (+21.74%) | 42,512,492 |
| 1 Sep 2021 | HKD | 22 | 22.8 | 20.5 | 20.7 | 20.7 | -1.1 (-5.05%) | 16,558,200 |
| 31 Aug 2021 | HKD | 22 | 22.5 | 21.2 | 21.8 | 21.8 | +0.95 (+4.56%) | 19,234,400 |
| 30 Aug 2021 | HKD | 21.15 | 22.4 | 20.3 | 20.85 | 20.85 | +0.2 (+0.97%) | 23,904,500 |
| 27 Aug 2021 | HKD | 19.54 | 21 | 19.18 | 20.65 | 20.65 | +1.11 (+5.68%) | 14,318,200 |
| 26 Aug 2021 | HKD | 19.32 | 20.3 | 19.3 | 19.54 | 19.54 | +0.44 (+2.30%) | 10,503,400 |
| 25 Aug 2021 | HKD | 18.16 | 19.4 | 17.82 | 19.1 | 19.1 | +0.94 (+5.18%) | 8,672,800 |
| 24 Aug 2021 | HKD | 17.36 | 18.22 | 16.92 | 18.16 | 18.16 | +1.2 (+7.08%) | 8,901,908 |
| 23 Aug 2021 | HKD | 16.58 | 17.26 | 15.8 | 16.96 | 16.96 | +0.72 (+4.43%) | 10,008,400 |
| 20 Aug 2021 | HKD | 17.32 | 17.5 | 15.8 | 16.24 | 16.24 | -1.02 (-5.91%) | 11,892,800 |
| 19 Aug 2021 | HKD | 17.72 | 18.02 | 17.18 | 17.26 | 17.26 | -0.46 (-2.60%) | 5,066,900 |
| 18 Aug 2021 | HKD | 17.7 | 18.26 | 17.62 | 17.72 | 17.72 | +0.02 (+0.11%) | 5,269,600 |
| 17 Aug 2021 | HKD | 18.78 | 18.8 | 17 | 17.7 | 17.7 | -1.08 (-5.75%) | 15,263,200 |
| 16 Aug 2021 | HKD | 18.8 | 19.42 | 18.66 | 18.78 | 18.78 | -0.32 (-1.68%) | 6,038,800 |
| 13 Aug 2021 | HKD | 19.44 | 19.8 | 18.62 | 19.1 | 19.1 | -0.34 (-1.75%) | 13,729,726 |
| 12 Aug 2021 | HKD | 18.48 | 19.66 | 18.36 | 19.44 | 19.44 | +1.2 (+6.58%) | 14,905,980 |
| 11 Aug 2021 | HKD | 18.94 | 19.24 | 18.2 | 18.24 | 18.24 | -0.7 (-3.70%) | 14,581,000 |
| 10 Aug 2021 | HKD | 20 | 20 | 18.4 | 18.94 | 18.94 | -1.06 (-5.30%) | 21,682,000 |
| 9 Aug 2021 | HKD | 20.85 | 20.85 | 19.74 | 20 | 20 | -1 (-4.76%) | 12,533,600 |
| 6 Aug 2021 | HKD | 20.8 | 22.15 | 19.8 | 21 | 21 | +0.25 (+1.20%) | 21,419,800 |
