| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2021 | HKD | 18.56 | 18.88 | 18.46 | 18.5 | 18.5 | -0.06 (-0.32%) | 7,684,873 |
| 13 Sep 2021 | HKD | 19.1 | 19.16 | 18.36 | 18.56 | 18.56 | -0.58 (-3.03%) | 7,795,964 |
| 10 Sep 2021 | HKD | 18.88 | 19.24 | 18.54 | 19.14 | 19.14 | +0.36 (+1.92%) | 10,685,943 |
| 9 Sep 2021 | HKD | 19.22 | 19.26 | 18.68 | 18.78 | 18.78 | -0.68 (-3.49%) | 7,518,099 |
| 8 Sep 2021 | HKD | 19.22 | 19.48 | 19.22 | 19.46 | 19.46 | 0.0 (0.0%) | 6,067,339 |
| 7 Sep 2021 | HKD | 19.8 | 19.86 | 19.4 | 19.46 | 19.46 | -0.46 (-2.31%) | 3,543,592 |
| 6 Sep 2021 | HKD | 19.44 | 20.05 | 19.44 | 19.92 | 19.92 | +0.24 (+1.22%) | 5,080,523 |
| 3 Sep 2021 | HKD | 19.6 | 19.82 | 19.3 | 19.68 | 19.68 | 0.0 (0.0%) | 9,781,088 |
| 2 Sep 2021 | HKD | 19.72 | 19.88 | 19.46 | 19.68 | 19.68 | 0.0 (0.0%) | 6,120,800 |
| 1 Sep 2021 | HKD | 19.36 | 19.76 | 19.18 | 19.68 | 19.68 | +0.22 (+1.13%) | 20,039,785 |
| 31 Aug 2021 | HKD | 19.02 | 19.52 | 18.84 | 19.46 | 19.46 | +0.1 (+0.52%) | 20,211,218 |
| 30 Aug 2021 | HKD | 19.2 | 19.4 | 19 | 19.36 | 19.36 | -0.02 (-0.10%) | 5,789,432 |
| 27 Aug 2021 | HKD | 19.2 | 19.58 | 19.2 | 19.38 | 19.38 | +0.04 (+0.21%) | 9,357,994 |
| 26 Aug 2021 | HKD | 19.68 | 19.9 | 19.16 | 19.34 | 19.34 | -0.4 (-2.03%) | 8,794,003 |
| 25 Aug 2021 | HKD | 19.5 | 20.2 | 19.5 | 19.74 | 19.74 | +0.14 (+0.71%) | 10,876,895 |
| 24 Aug 2021 | HKD | 19.56 | 19.66 | 19.28 | 19.6 | 19.6 | +0.04 (+0.20%) | 11,175,187 |
| 23 Aug 2021 | HKD | 20 | 20.05 | 19.44 | 19.56 | 19.56 | 0.0 (0.0%) | 6,169,735 |
| 20 Aug 2021 | HKD | 20.1 | 20.2 | 19.46 | 19.56 | 19.56 | -0.54 (-2.69%) | 7,441,588 |
| 19 Aug 2021 | HKD | 21.15 | 21.15 | 19.92 | 20.1 | 20.1 | -0.9 (-4.29%) | 6,842,048 |
| 18 Aug 2021 | HKD | 20.7 | 21.3 | 20.7 | 21 | 21 | +0.2 (+0.96%) | 3,123,122 |
| 17 Aug 2021 | HKD | 21.6 | 21.6 | 20.7 | 20.8 | 20.8 | -0.55 (-2.58%) | 6,115,309 |
| 16 Aug 2021 | HKD | 21 | 21.45 | 20.95 | 21.35 | 21.35 | +0.35 (+1.67%) | 3,608,042 |
| 13 Aug 2021 | HKD | 21 | 21.35 | 20.7 | 21 | 21 | -0.3 (-1.41%) | 5,011,646 |
| 12 Aug 2021 | HKD | 21.2 | 21.55 | 21.1 | 21.3 | 21.3 | -0.15 (-0.70%) | 4,803,541 |
| 11 Aug 2021 | HKD | 21.2 | 21.5 | 21.05 | 21.45 | 21.45 | -0.2 (-0.92%) | 5,165,503 |
| 10 Aug 2021 | HKD | 21.3 | 21.9 | 21.1 | 21.65 | 21.65 | +0.25 (+1.17%) | 5,223,991 |
| 9 Aug 2021 | HKD | 20.65 | 21.45 | 20.65 | 21.4 | 21.4 | +0.3 (+1.42%) | 3,903,921 |
| 6 Aug 2021 | HKD | 21 | 21.25 | 20.6 | 21.1 | 21.1 | +0.1 (+0.48%) | 3,778,466 |
| 5 Aug 2021 | HKD | 21.35 | 21.45 | 20.9 | 21 | 21 | -0.35 (-1.64%) | 6,999,285 |
| 4 Aug 2021 | HKD | 21.7 | 21.75 | 21.2 | 21.35 | 21.35 | -0.4 (-1.84%) | 5,726,118 |
