| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2021 | HKD | 47.05 | 50.55 | 47.05 | 49.6 | 49.6 | -1.35 (-2.65%) | 261,000 |
| 31 Aug 2021 | HKD | 48.4 | 50.95 | 46.15 | 50.95 | 50.95 | +3.6 (+7.60%) | 208,500 |
| 30 Aug 2021 | HKD | 50 | 52 | 47.05 | 47.35 | 47.35 | -3.1 (-6.14%) | 128,100 |
| 27 Aug 2021 | HKD | 50.35 | 52 | 50.35 | 50.45 | 50.45 | +0.1 (+0.20%) | 67,500 |
| 26 Aug 2021 | HKD | 50 | 51.1 | 49.8 | 50.35 | 50.35 | +0.35 (+0.70%) | 245,000 |
| 25 Aug 2021 | HKD | 51.6 | 52.5 | 50 | 50 | 50 | -2 (-3.85%) | 112,680 |
| 24 Aug 2021 | HKD | 52 | 52.9 | 51.5 | 52 | 52 | -0.1 (-0.19%) | 410,000 |
| 23 Aug 2021 | HKD | 53 | 55.5 | 49.15 | 52.1 | 52.1 | -0.9 (-1.70%) | 235,600 |
| 20 Aug 2021 | HKD | 60.95 | 60.95 | 51.8 | 53 | 53 | -8.5 (-13.82%) | 391,600 |
| 19 Aug 2021 | HKD | 61.45 | 63.65 | 61.45 | 61.5 | 61.5 | -1.2 (-1.91%) | 81,500 |
| 18 Aug 2021 | HKD | 61.45 | 63.55 | 61.45 | 62.7 | 62.7 | +0.7 (+1.13%) | 33,100 |
| 17 Aug 2021 | HKD | 62.35 | 63.8 | 61.8 | 62 | 62 | -1 (-1.59%) | 410,000 |
| 16 Aug 2021 | HKD | 61.85 | 64.95 | 61.85 | 63 | 63 | +0.5 (+0.80%) | 71,500 |
| 13 Aug 2021 | HKD | 62.25 | 65.5 | 61.6 | 62.5 | 62.5 | -1 (-1.57%) | 275,000 |
| 12 Aug 2021 | HKD | 67.25 | 68.35 | 63 | 63.5 | 63.5 | -3.8 (-5.65%) | 424,200 |
| 11 Aug 2021 | HKD | 66.6 | 69.5 | 66.6 | 67.3 | 67.3 | +0.7 (+1.05%) | 171,500 |
| 10 Aug 2021 | HKD | 67.1 | 69.85 | 65 | 66.6 | 66.6 | -0.9 (-1.33%) | 661,500 |
| 9 Aug 2021 | HKD | 64 | 67.5 | 63.75 | 67.5 | 67.5 | +2.2 (+3.37%) | 79,500 |
| 6 Aug 2021 | HKD | 66.5 | 66.5 | 64.5 | 65.3 | 65.3 | -0.7 (-1.06%) | 46,500 |
| 5 Aug 2021 | HKD | 65 | 67.8 | 64.55 | 66 | 66 | +0.5 (+0.76%) | 87,500 |
| 4 Aug 2021 | HKD | 65.4 | 66 | 65.2 | 65.5 | 65.5 | -0.2 (-0.30%) | 83,000 |
| 3 Aug 2021 | HKD | 67.15 | 67.15 | 63.1 | 65.7 | 65.7 | -2.15 (-3.17%) | 144,500 |
| 2 Aug 2021 | HKD | 62.15 | 68 | 62.15 | 67.85 | 67.85 | +5.7 (+9.17%) | 363,500 |
| 30 Jul 2021 | HKD | 63.7 | 64.25 | 60 | 62.15 | 62.15 | -1.45 (-2.28%) | 277,500 |
| 29 Jul 2021 | HKD | 59.8 | 68 | 59 | 63.6 | 63.6 | +6.3 (+10.99%) | 316,400 |
| 28 Jul 2021 | HKD | 56.9 | 59.35 | 55 | 57.3 | 57.3 | +0.4 (+0.70%) | 303,000 |
| 27 Jul 2021 | HKD | 61.75 | 61.75 | 56.5 | 56.9 | 56.9 | -4.85 (-7.85%) | 783,000 |
| 26 Jul 2021 | HKD | 63 | 64.9 | 59.95 | 61.75 | 61.75 | -2.05 (-3.21%) | 270,000 |
| 23 Jul 2021 | HKD | 66.05 | 66.1 | 62 | 63.8 | 63.8 | -2.55 (-3.84%) | 779,500 |
| 22 Jul 2021 | HKD | 67.8 | 68.8 | 66.15 | 66.35 | 66.35 | -1.55 (-2.28%) | 141,500 |
