| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2021 | HKD | 34.2 | 35.45 | 32.75 | 35.25 | 35.25 | +1.05 (+3.07%) | 1,005,700 |
| 31 Aug 2021 | HKD | 32.35 | 34.3 | 32.35 | 34.2 | 34.2 | +1.85 (+5.72%) | 1,103,000 |
| 30 Aug 2021 | HKD | 33.45 | 33.45 | 31.95 | 32.35 | 32.35 | -1.05 (-3.14%) | 719,152 |
| 27 Aug 2021 | HKD | 33.85 | 34.5 | 33.05 | 33.4 | 33.4 | -0.45 (-1.33%) | 467,002 |
| 26 Aug 2021 | HKD | 34.75 | 34.8 | 32.6 | 33.85 | 33.85 | -0.9 (-2.59%) | 1,052,600 |
| 25 Aug 2021 | HKD | 33.2 | 35.7 | 33.15 | 34.75 | 34.75 | +1.6 (+4.83%) | 2,809,000 |
| 24 Aug 2021 | HKD | 31.2 | 33.4 | 31.05 | 33.15 | 33.15 | +2.65 (+8.69%) | 2,297,710 |
| 23 Aug 2021 | HKD | 31.55 | 32.05 | 29.75 | 30.5 | 30.5 | -0.75 (-2.40%) | 2,206,600 |
| 20 Aug 2021 | HKD | 29.65 | 31.6 | 29.3 | 31.25 | 31.25 | +1.6 (+5.40%) | 3,381,860 |
| 19 Aug 2021 | HKD | 29.7 | 30.75 | 29.45 | 29.65 | 29.65 | -0.25 (-0.84%) | 1,744,400 |
| 18 Aug 2021 | HKD | 29.9 | 30.2 | 29 | 29.9 | 29.9 | +0.6 (+2.05%) | 608,500 |
| 17 Aug 2021 | HKD | 29.05 | 29.6 | 28.95 | 29.3 | 29.3 | +0.3 (+1.03%) | 758,100 |
| 16 Aug 2021 | HKD | 30 | 30.3 | 28.85 | 29 | 29 | -1.3 (-4.29%) | 757,700 |
| 13 Aug 2021 | HKD | 30.15 | 30.9 | 29.7 | 30.3 | 30.3 | -0.35 (-1.14%) | 899,200 |
| 12 Aug 2021 | HKD | 31.15 | 31.65 | 30.25 | 30.65 | 30.65 | -0.5 (-1.61%) | 767,200 |
| 11 Aug 2021 | HKD | 31.95 | 32 | 30.65 | 31.15 | 31.15 | -0.65 (-2.04%) | 657,500 |
| 10 Aug 2021 | HKD | 29.5 | 31.85 | 29.2 | 31.8 | 31.8 | +2.35 (+7.98%) | 1,578,072 |
| 9 Aug 2021 | HKD | 28.9 | 29.65 | 27.5 | 29.45 | 29.45 | +0.55 (+1.90%) | 2,309,410 |
| 6 Aug 2021 | HKD | 31.45 | 31.8 | 28.9 | 28.9 | 28.9 | -2.55 (-8.11%) | 3,307,610 |
| 5 Aug 2021 | HKD | 31.5 | 31.65 | 30.8 | 31.45 | 31.45 | -0.15 (-0.47%) | 773,310 |
| 4 Aug 2021 | HKD | 31.8 | 32 | 30.9 | 31.6 | 31.6 | -0.1 (-0.32%) | 642,110 |
| 3 Aug 2021 | HKD | 32.65 | 32.75 | 31.4 | 31.7 | 31.7 | -0.95 (-2.91%) | 581,060 |
| 2 Aug 2021 | HKD | 33.7 | 33.7 | 31.15 | 32.65 | 32.65 | -0.55 (-1.66%) | 551,650 |
| 30 Jul 2021 | HKD | 32 | 33.8 | 31.45 | 33.2 | 33.2 | -0.7 (-2.06%) | 1,074,950 |
| 29 Jul 2021 | HKD | 33.8 | 35.25 | 33.6 | 33.9 | 33.9 | +1.4 (+4.31%) | 1,702,350 |
| 28 Jul 2021 | HKD | 29 | 32.5 | 28.5 | 32.5 | 32.5 | +3.6 (+12.46%) | 3,439,050 |
| 27 Jul 2021 | HKD | 35.8 | 36 | 28.15 | 28.9 | 28.9 | -6.5 (-18.36%) | 4,190,230 |
| 26 Jul 2021 | HKD | 38 | 38 | 35.3 | 35.4 | 35.4 | -2.6 (-6.84%) | 1,847,048 |
| 23 Jul 2021 | HKD | 37.8 | 38.25 | 37.3 | 38 | 38 | +0.2 (+0.53%) | 880,310 |
| 22 Jul 2021 | HKD | 37.9 | 38.35 | 37.35 | 37.8 | 37.8 | -0.1 (-0.26%) | 790,088 |
