| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2021 | HKD | 45.2 | 45.45 | 43.5 | 44 | 44 | -0.4 (-0.90%) | 754,600 |
| 1 Sep 2021 | HKD | 44 | 45.2 | 42.5 | 44.4 | 44.4 | +0.4 (+0.91%) | 645,500 |
| 31 Aug 2021 | HKD | 44.55 | 44.55 | 42.2 | 44 | 44 | -0.55 (-1.23%) | 1,043,900 |
| 30 Aug 2021 | HKD | 44.05 | 45 | 42.8 | 44.55 | 44.55 | +2.1 (+4.95%) | 1,398,500 |
| 27 Aug 2021 | HKD | 42.45 | 44 | 42.2 | 42.45 | 42.45 | +0.15 (+0.35%) | 351,400 |
| 26 Aug 2021 | HKD | 43.75 | 44.7 | 41.4 | 42.3 | 42.3 | -1.45 (-3.31%) | 695,200 |
| 25 Aug 2021 | HKD | 45.85 | 45.85 | 43.4 | 43.75 | 43.75 | -1.05 (-2.34%) | 581,200 |
| 24 Aug 2021 | HKD | 43.9 | 44.8 | 43.25 | 44.8 | 44.8 | +1.05 (+2.40%) | 767,673 |
| 23 Aug 2021 | HKD | 41.8 | 43.8 | 41.2 | 43.75 | 43.75 | +2.75 (+6.71%) | 1,699,600 |
| 20 Aug 2021 | HKD | 45.05 | 45.05 | 40.25 | 41 | 41 | -3.95 (-8.79%) | 2,588,300 |
| 19 Aug 2021 | HKD | 44.8 | 48.85 | 42.5 | 44.95 | 44.95 | +0.15 (+0.33%) | 4,729,034 |
| 18 Aug 2021 | HKD | 47.15 | 48.15 | 44.5 | 44.8 | 44.8 | -2.1 (-4.48%) | 1,181,400 |
| 17 Aug 2021 | HKD | 50.75 | 50.75 | 46 | 46.9 | 46.9 | -2.25 (-4.58%) | 896,200 |
| 16 Aug 2021 | HKD | 50.2 | 50.2 | 48.4 | 49.15 | 49.15 | -0.45 (-0.91%) | 317,300 |
| 13 Aug 2021 | HKD | 50.3 | 51.1 | 48.95 | 49.6 | 49.6 | -0.6 (-1.20%) | 791,612 |
| 12 Aug 2021 | HKD | 51.5 | 52.2 | 50 | 50.2 | 50.2 | -0.95 (-1.86%) | 1,298,306 |
| 11 Aug 2021 | HKD | 52.7 | 52.8 | 51 | 51.15 | 51.15 | -2.5 (-4.66%) | 1,433,900 |
| 10 Aug 2021 | HKD | 52.55 | 53.8 | 51.6 | 53.65 | 53.65 | +0.5 (+0.94%) | 887,210 |
| 9 Aug 2021 | HKD | 52.5 | 54.2 | 51.25 | 53.15 | 53.15 | +0.95 (+1.82%) | 754,000 |
| 6 Aug 2021 | HKD | 50.9 | 53.05 | 50.65 | 52.2 | 52.2 | +1 (+1.95%) | 692,600 |
| 5 Aug 2021 | HKD | 53 | 54.25 | 51.1 | 51.2 | 51.2 | -1.85 (-3.49%) | 659,400 |
| 4 Aug 2021 | HKD | 53.7 | 55.2 | 51.35 | 53.05 | 53.05 | -1.6 (-2.93%) | 715,400 |
| 3 Aug 2021 | HKD | 52.5 | 56.3 | 51.85 | 54.65 | 54.65 | +2.3 (+4.39%) | 1,423,400 |
| 2 Aug 2021 | HKD | 52.3 | 52.35 | 49.65 | 52.35 | 52.35 | +0.05 (+0.10%) | 540,200 |
| 30 Jul 2021 | HKD | 50.25 | 52.5 | 49.05 | 52.3 | 52.3 | +1.3 (+2.55%) | 675,431 |
| 29 Jul 2021 | HKD | 50.3 | 53.4 | 50.3 | 51 | 51 | +1.1 (+2.20%) | 948,400 |
| 28 Jul 2021 | HKD | 47.5 | 50.3 | 46.5 | 49.9 | 49.9 | +2.4 (+5.05%) | 1,748,868 |
| 27 Jul 2021 | HKD | 51.55 | 52.95 | 46.65 | 47.5 | 47.5 | -4.1 (-7.95%) | 3,403,000 |
| 26 Jul 2021 | HKD | 56 | 56 | 51.1 | 51.6 | 51.6 | -4.75 (-8.43%) | 1,552,596 |
| 23 Jul 2021 | HKD | 57.35 | 57.55 | 55.2 | 56.35 | 56.35 | -1.2 (-2.09%) | 748,000 |
