| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2021 | HKD | 41.9 | 42.1 | 40.9 | 41 | 41 | -1.3 (-3.07%) | 9,839,323 |
| 8 Sep 2021 | HKD | 42.4 | 43.1 | 41.9 | 42.3 | 42.3 | -0.3 (-0.70%) | 4,793,857 |
| 7 Sep 2021 | HKD | 43.1 | 43.1 | 42.35 | 42.6 | 42.6 | -0.4 (-0.93%) | 5,239,619 |
| 6 Sep 2021 | HKD | 42.55 | 43.2 | 42 | 43 | 43 | +0.3 (+0.70%) | 4,778,407 |
| 3 Sep 2021 | HKD | 43.55 | 43.8 | 42.65 | 42.7 | 42.7 | -0.8 (-1.84%) | 7,740,553 |
| 2 Sep 2021 | HKD | 43.45 | 43.9 | 42.85 | 43.5 | 43.5 | +0.15 (+0.35%) | 7,503,392 |
| 1 Sep 2021 | HKD | 43.2 | 43.45 | 42.4 | 43.35 | 43.35 | 0.0 (0.0%) | 4,240,300 |
| 31 Aug 2021 | HKD | 42.6 | 43.35 | 41.65 | 43.35 | 43.35 | +0.6 (+1.40%) | 6,876,359 |
| 30 Aug 2021 | HKD | 42 | 43.35 | 41.9 | 42.75 | 42.75 | +1.05 (+2.52%) | 7,009,326 |
| 27 Aug 2021 | HKD | 41.55 | 42.6 | 41.1 | 41.7 | 41.7 | -0.45 (-1.07%) | 10,269,582 |
| 26 Aug 2021 | HKD | 46.1 | 46.4 | 40.2 | 42.15 | 42.15 | -4.7 (-10.03%) | 44,391,921 |
| 25 Aug 2021 | HKD | 46.05 | 48.25 | 45.05 | 46.85 | 46.85 | +1.15 (+2.52%) | 12,030,381 |
| 24 Aug 2021 | HKD | 44.2 | 45.7 | 44.2 | 45.7 | 45.7 | +2.2 (+5.06%) | 5,716,849 |
| 23 Aug 2021 | HKD | 44.5 | 44.9 | 43.4 | 43.5 | 43.5 | -0.35 (-0.80%) | 4,046,615 |
| 20 Aug 2021 | HKD | 44.1 | 44.6 | 42.8 | 43.85 | 43.85 | -0.25 (-0.57%) | 6,397,961 |
| 19 Aug 2021 | HKD | 45.45 | 45.5 | 44 | 44.1 | 44.1 | -1.35 (-2.97%) | 4,819,716 |
| 18 Aug 2021 | HKD | 45.15 | 45.65 | 44.5 | 45.45 | 45.45 | +0.3 (+0.66%) | 4,282,968 |
| 17 Aug 2021 | HKD | 45.65 | 46.9 | 45.05 | 45.15 | 45.15 | -0.85 (-1.85%) | 4,845,359 |
| 16 Aug 2021 | HKD | 46.55 | 46.8 | 45.5 | 46 | 46 | -0.55 (-1.18%) | 2,437,502 |
| 13 Aug 2021 | HKD | 46.5 | 47.05 | 46 | 46.55 | 46.55 | -0.25 (-0.53%) | 2,831,791 |
| 12 Aug 2021 | HKD | 47.15 | 47.45 | 46.65 | 46.8 | 46.8 | -0.35 (-0.74%) | 1,738,277 |
| 11 Aug 2021 | HKD | 47.55 | 47.75 | 46.6 | 47.15 | 47.15 | -0.7 (-1.46%) | 4,783,964 |
| 10 Aug 2021 | HKD | 48 | 48.2 | 47 | 47.85 | 47.85 | +0.25 (+0.53%) | 2,919,589 |
| 9 Aug 2021 | HKD | 48.1 | 48.1 | 47.05 | 47.6 | 47.6 | -0.5 (-1.04%) | 3,558,709 |
| 6 Aug 2021 | HKD | 49.15 | 49.2 | 47.75 | 48.1 | 48.1 | -0.3 (-0.62%) | 5,613,790 |
| 5 Aug 2021 | HKD | 49.95 | 50 | 47.85 | 48.4 | 48.4 | -1.5 (-3.01%) | 6,284,089 |
| 4 Aug 2021 | HKD | 46.9 | 50.55 | 46.5 | 49.9 | 49.9 | +3.1 (+6.62%) | 9,712,348 |
| 3 Aug 2021 | HKD | 47.05 | 47.2 | 46.3 | 46.8 | 46.8 | -0.25 (-0.53%) | 3,045,645 |
| 2 Aug 2021 | HKD | 46.55 | 47.95 | 46.5 | 47.05 | 47.05 | +0.5 (+1.07%) | 3,937,334 |
| 30 Jul 2021 | HKD | 46.4 | 47.3 | 45.8 | 46.55 | 46.55 | -0.75 (-1.59%) | 4,228,096 |
