| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2021 | HKD | 38.55 | 39 | 38.1 | 38.9 | 38.9 | +0.35 (+0.91%) | 3,243,121 |
| 31 Aug 2021 | HKD | 37.85 | 38.55 | 37.7 | 38.55 | 38.55 | +0.55 (+1.45%) | 6,865,255 |
| 30 Aug 2021 | HKD | 37.85 | 38.1 | 37.65 | 38 | 38 | +0.15 (+0.40%) | 4,823,876 |
| 27 Aug 2021 | HKD | 37.35 | 38.2 | 37.1 | 37.85 | 37.85 | +0.5 (+1.34%) | 2,581,387 |
| 26 Aug 2021 | HKD | 37.5 | 37.5 | 36.7 | 37.35 | 37.35 | -0.15 (-0.40%) | 2,579,708 |
| 25 Aug 2021 | HKD | 37.65 | 37.65 | 36.65 | 37.5 | 37.5 | -0.8 (-2.09%) | 2,824,423 |
| 24 Aug 2021 | HKD | 38.9 | 38.9 | 38.1 | 38.3 | 38.3 | -0.1 (-0.26%) | 2,272,922 |
| 23 Aug 2021 | HKD | 38.95 | 39 | 38.3 | 38.4 | 38.4 | +0.1 (+0.26%) | 2,302,762 |
| 20 Aug 2021 | HKD | 38.65 | 39.1 | 38.15 | 38.3 | 38.3 | -0.45 (-1.16%) | 3,058,973 |
| 19 Aug 2021 | HKD | 38.85 | 39.05 | 38.3 | 38.75 | 38.75 | -0.6 (-1.52%) | 1,524,605 |
| 18 Aug 2021 | HKD | 39.05 | 39.7 | 38.85 | 39.35 | 39.35 | 0.0 (0.0%) | 1,528,568 |
| 17 Aug 2021 | HKD | 39.75 | 40.2 | 39.2 | 39.35 | 39.35 | -0.4 (-1.01%) | 1,610,442 |
| 16 Aug 2021 | HKD | 39.1 | 40.15 | 39.1 | 39.75 | 39.75 | +0.05 (+0.13%) | 2,892,539 |
| 13 Aug 2021 | HKD | 39.7 | 39.8 | 38.9 | 39.7 | 39.7 | 0.0 (0.0%) | 2,376,870 |
| 12 Aug 2021 | HKD | 39 | 39.8 | 38.75 | 39.7 | 39.7 | +0.2 (+0.51%) | 2,359,005 |
| 11 Aug 2021 | HKD | 39.5 | 39.95 | 38.6 | 39.5 | 39.5 | +0.2 (+0.51%) | 2,457,546 |
| 10 Aug 2021 | HKD | 39.65 | 39.65 | 38.2 | 39.3 | 39.3 | +0.1 (+0.26%) | 2,834,472 |
| 9 Aug 2021 | HKD | 38.35 | 39.7 | 38.2 | 39.2 | 39.2 | +0.85 (+2.22%) | 3,373,627 |
| 6 Aug 2021 | HKD | 38.1 | 38.8 | 37.75 | 38.35 | 38.35 | -0.45 (-1.16%) | 8,173,616 |
| 5 Aug 2021 | HKD | 39.8 | 40.25 | 36.7 | 38.8 | 38.8 | -1.45 (-3.60%) | 10,609,061 |
| 4 Aug 2021 | HKD | 40.75 | 40.8 | 39.8 | 40.25 | 40.25 | -0.85 (-2.07%) | 5,962,676 |
| 3 Aug 2021 | HKD | 42.5 | 42.75 | 40.8 | 41.1 | 41.1 | -1.7 (-3.97%) | 5,432,625 |
| 2 Aug 2021 | HKD | 43.85 | 43.85 | 42.6 | 42.8 | 42.8 | -1.05 (-2.39%) | 5,082,974 |
| 30 Jul 2021 | HKD | 44.55 | 44.8 | 43.8 | 43.85 | 43.85 | -0.55 (-1.24%) | 2,579,181 |
| 29 Jul 2021 | HKD | 45.6 | 45.6 | 43.8 | 44.4 | 44.4 | -0.65 (-1.44%) | 3,141,951 |
| 28 Jul 2021 | HKD | 43.55 | 45.7 | 43.55 | 45.05 | 45.05 | +0.65 (+1.46%) | 5,482,526 |
| 27 Jul 2021 | HKD | 44.65 | 46.2 | 43.9 | 44.4 | 44.4 | -0.25 (-0.56%) | 4,455,107 |
| 26 Jul 2021 | HKD | 44.75 | 45.4 | 44.5 | 44.65 | 44.65 | -0.35 (-0.78%) | 2,748,217 |
| 23 Jul 2021 | HKD | 45.75 | 45.75 | 44.8 | 45 | 45 | -0.35 (-0.77%) | 782,141 |
| 22 Jul 2021 | HKD | 44.8 | 45.8 | 44.8 | 45.35 | 45.35 | +0.65 (+1.45%) | 2,009,106 |
