| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2021 | HKD | 62.7 | 65.4 | 62.35 | 64.7 | 64.7 | +2.1 (+3.35%) | 6,296,798 |
| 1 Sep 2021 | HKD | 62.7 | 63 | 60.45 | 62.6 | 62.6 | -0.1 (-0.16%) | 6,548,756 |
| 31 Aug 2021 | HKD | 61 | 62.9 | 59.3 | 62.7 | 62.7 | +1.25 (+2.03%) | 7,590,029 |
| 30 Aug 2021 | HKD | 60.65 | 61.7 | 59.7 | 61.45 | 61.45 | +0.6 (+0.99%) | 6,808,425 |
| 27 Aug 2021 | HKD | 60.9 | 63 | 59.9 | 60.85 | 60.85 | -1.05 (-1.70%) | 4,062,777 |
| 26 Aug 2021 | HKD | 64.4 | 66 | 59.05 | 61.9 | 61.9 | -2.3 (-3.58%) | 11,204,010 |
| 25 Aug 2021 | HKD | 66.45 | 66.95 | 63.2 | 64.2 | 64.2 | -1.65 (-2.51%) | 4,735,089 |
| 24 Aug 2021 | HKD | 65.1 | 66.4 | 63.85 | 65.85 | 65.85 | +2.45 (+3.86%) | 6,071,175 |
| 23 Aug 2021 | HKD | 62 | 63.9 | 59.2 | 63.4 | 63.4 | +0.6 (+0.96%) | 7,560,791 |
| 20 Aug 2021 | HKD | 66.85 | 66.85 | 57.65 | 62.8 | 62.8 | -4.4 (-6.55%) | 19,871,900 |
| 19 Aug 2021 | HKD | 69.5 | 70.65 | 66.25 | 67.2 | 67.2 | -1.2 (-1.75%) | 8,473,135 |
| 18 Aug 2021 | HKD | 72 | 72.2 | 67 | 68.4 | 68.4 | -2.95 (-4.13%) | 11,690,350 |
| 17 Aug 2021 | HKD | 73.1 | 73.8 | 70.2 | 71.35 | 71.35 | -0.9 (-1.25%) | 5,591,447 |
| 16 Aug 2021 | HKD | 73.3 | 73.45 | 71.6 | 72.25 | 72.25 | -1.05 (-1.43%) | 3,532,679 |
| 13 Aug 2021 | HKD | 70.95 | 74.15 | 70.65 | 73.3 | 73.3 | +2 (+2.81%) | 6,339,719 |
| 12 Aug 2021 | HKD | 74.1 | 74.1 | 70.2 | 71.3 | 71.3 | -2.8 (-3.78%) | 8,739,441 |
| 11 Aug 2021 | HKD | 76.45 | 76.8 | 73.6 | 74.1 | 74.1 | -2.3 (-3.01%) | 3,224,336 |
| 10 Aug 2021 | HKD | 75.45 | 77 | 74.5 | 76.4 | 76.4 | +2.1 (+2.83%) | 3,747,835 |
| 9 Aug 2021 | HKD | 74.5 | 75.5 | 71 | 74.3 | 74.3 | 0.0 (0.0%) | 5,132,370 |
| 6 Aug 2021 | HKD | 76.9 | 77.5 | 73 | 74.3 | 74.3 | -3.7 (-4.74%) | 8,239,693 |
| 5 Aug 2021 | HKD | 82 | 83.6 | 77.5 | 78 | 78 | -3 (-3.70%) | 6,412,194 |
| 4 Aug 2021 | HKD | 79 | 81.25 | 78.65 | 81 | 81 | +0.8 (+1.00%) | 6,352,872 |
| 3 Aug 2021 | HKD | 81 | 81 | 79.3 | 80.2 | 80.2 | +1.2 (+1.52%) | 5,087,381 |
| 2 Aug 2021 | HKD | 80.4 | 80.4 | 74.7 | 79 | 79 | -0.25 (-0.32%) | 8,029,285 |
| 30 Jul 2021 | HKD | 81.15 | 81.15 | 76.8 | 79.25 | 79.25 | -1.9 (-2.34%) | 8,389,108 |
| 29 Jul 2021 | HKD | 79.5 | 83 | 79.4 | 81.15 | 81.15 | +5.95 (+7.91%) | 8,884,940 |
| 28 Jul 2021 | HKD | 68.1 | 75.65 | 67.7 | 75.2 | 75.2 | +7.25 (+10.67%) | 19,009,930 |
| 27 Jul 2021 | HKD | 76.3 | 77.45 | 66.95 | 67.95 | 67.95 | -8.3 (-10.89%) | 20,385,641 |
| 26 Jul 2021 | HKD | 82 | 83 | 75.45 | 76.25 | 76.25 | -7.85 (-9.33%) | 12,351,090 |
| 23 Jul 2021 | HKD | 83.95 | 85.5 | 82.3 | 84.1 | 84.1 | -1.05 (-1.23%) | 3,089,229 |
