| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2021 | HKD | 27.75 | 27.75 | 27 | 27.15 | 27.15 | -0.35 (-1.27%) | 66,000 |
| 8 Sep 2021 | HKD | 27.9 | 28 | 27.4 | 27.5 | 27.5 | -0.1 (-0.36%) | 66,000 |
| 7 Sep 2021 | HKD | 28.4 | 28.4 | 27.5 | 27.6 | 27.6 | -0.65 (-2.30%) | 72,000 |
| 6 Sep 2021 | HKD | 28 | 28.25 | 27.45 | 28.25 | 28.25 | +0.25 (+0.89%) | 76,000 |
| 3 Sep 2021 | HKD | 27 | 28 | 26.2 | 28 | 28 | +1 (+3.70%) | 84,000 |
| 2 Sep 2021 | HKD | 26.2 | 27 | 26.2 | 27 | 27 | +1.05 (+4.05%) | 80,000 |
| 1 Sep 2021 | HKD | 26 | 26 | 25.4 | 25.95 | 25.95 | -0.05 (-0.19%) | 74,000 |
| 31 Aug 2021 | HKD | 25 | 26 | 24.9 | 26 | 26 | +1 (+4%) | 86,000 |
| 30 Aug 2021 | HKD | 24 | 25 | 23 | 25 | 25 | +1.5 (+6.38%) | 66,000 |
| 27 Aug 2021 | HKD | 21.8 | 23.5 | 21.15 | 23.5 | 23.5 | +1.85 (+8.55%) | 96,000 |
| 26 Aug 2021 | HKD | 21.5 | 22 | 20.9 | 21.65 | 21.65 | +0.65 (+3.10%) | 86,000 |
| 25 Aug 2021 | HKD | 20.8 | 21.1 | 20.8 | 21 | 21 | +0.7 (+3.45%) | 92,000 |
| 24 Aug 2021 | HKD | 18.84 | 20.3 | 17.92 | 20.3 | 20.3 | +1.3 (+6.84%) | 796,000 |
| 23 Aug 2021 | HKD | 21.35 | 21.7 | 18.6 | 19 | 19 | -2.35 (-11.01%) | 114,000 |
| 20 Aug 2021 | HKD | 20.9 | 21.35 | 20.85 | 21.35 | 21.35 | +0.65 (+3.14%) | 4,074,000 |
| 19 Aug 2021 | HKD | 21.2 | 21.25 | 20.5 | 20.7 | 20.7 | -0.3 (-1.43%) | 74,000 |
| 18 Aug 2021 | HKD | 20.75 | 21.3 | 20.75 | 21 | 21 | +0.65 (+3.19%) | 1,504,000 |
| 17 Aug 2021 | HKD | 20.3 | 20.8 | 17.74 | 20.35 | 20.35 | -0.15 (-0.73%) | 78,000 |
| 16 Aug 2021 | HKD | 20.8 | 21.5 | 20.25 | 20.5 | 20.5 | -0.2 (-0.97%) | 52,000 |
| 13 Aug 2021 | HKD | 20.7 | 21 | 20.6 | 20.7 | 20.7 | -0.1 (-0.48%) | 1,054,000 |
| 12 Aug 2021 | HKD | 20.75 | 21.7 | 20.6 | 20.8 | 20.8 | +0.05 (+0.24%) | 64,000 |
| 11 Aug 2021 | HKD | 21.5 | 21.5 | 20.7 | 20.75 | 20.75 | -0.75 (-3.49%) | 52,000 |
| 10 Aug 2021 | HKD | 21.3 | 21.8 | 21.25 | 21.5 | 21.5 | +0.5 (+2.38%) | 66,000 |
| 9 Aug 2021 | HKD | 21.7 | 21.7 | 19.76 | 21 | 21 | -0.5 (-2.33%) | 66,000 |
| 6 Aug 2021 | HKD | 21.6 | 21.65 | 21.4 | 21.5 | 21.5 | +0.05 (+0.23%) | 522,000 |
| 5 Aug 2021 | HKD | 21.5 | 21.5 | 21.15 | 21.45 | 21.45 | +0.15 (+0.70%) | 60,000 |
| 4 Aug 2021 | HKD | 21.85 | 21.85 | 20.9 | 21.3 | 21.3 | -0.3 (-1.39%) | 58,000 |
| 3 Aug 2021 | HKD | 21.6 | 21.6 | 21 | 21.6 | 21.6 | 0.0 (0.0%) | 62,000 |
| 2 Aug 2021 | HKD | 20.6 | 21.6 | 20 | 21.6 | 21.6 | +1.55 (+7.73%) | 102,000 |
| 30 Jul 2021 | HKD | 18.1 | 20.05 | 18.1 | 20.05 | 20.05 | +2.07 (+11.51%) | 74,000 |
