| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2021 | HKD | 10.6 | 10.7 | 10.38 | 10.5 | 10.5 | -0.1 (-0.94%) | 320,700 |
| 8 Sep 2021 | HKD | 11.26 | 11.26 | 10.4 | 10.6 | 10.6 | -0.7 (-6.19%) | 495,000 |
| 7 Sep 2021 | HKD | 11.12 | 11.34 | 11.1 | 11.3 | 11.3 | +0.18 (+1.62%) | 166,800 |
| 6 Sep 2021 | HKD | 11.26 | 11.58 | 11.02 | 11.12 | 11.12 | -0.22 (-1.94%) | 257,800 |
| 3 Sep 2021 | HKD | 11.36 | 11.44 | 11.12 | 11.34 | 11.34 | -0.02 (-0.18%) | 243,000 |
| 2 Sep 2021 | HKD | 11.26 | 11.64 | 11.26 | 11.36 | 11.36 | +0.14 (+1.25%) | 286,200 |
| 1 Sep 2021 | HKD | 11.52 | 11.68 | 11.12 | 11.22 | 11.22 | -0.3 (-2.60%) | 370,584 |
| 31 Aug 2021 | HKD | 11.62 | 11.62 | 10.98 | 11.52 | 11.52 | -0.44 (-3.68%) | 1,161,329 |
| 30 Aug 2021 | HKD | 12.12 | 12.38 | 11.5 | 11.96 | 11.96 | -0.18 (-1.48%) | 497,700 |
| 27 Aug 2021 | HKD | 12.32 | 12.36 | 12 | 12.14 | 12.14 | -0.04 (-0.33%) | 181,200 |
| 26 Aug 2021 | HKD | 12.64 | 12.64 | 12.08 | 12.18 | 12.18 | -0.14 (-1.14%) | 103,500 |
| 25 Aug 2021 | HKD | 12.56 | 12.58 | 12.26 | 12.32 | 12.32 | -0.04 (-0.32%) | 114,000 |
| 24 Aug 2021 | HKD | 12.16 | 12.54 | 12.16 | 12.36 | 12.36 | +0.24 (+1.98%) | 75,000 |
| 23 Aug 2021 | HKD | 12.46 | 12.5 | 12.06 | 12.12 | 12.12 | -0.34 (-2.73%) | 85,500 |
| 20 Aug 2021 | HKD | 12.5 | 13.06 | 12.24 | 12.46 | 12.46 | -0.52 (-4.01%) | 176,100 |
| 19 Aug 2021 | HKD | 13.78 | 13.78 | 12.92 | 12.98 | 12.98 | -0.68 (-4.98%) | 160,200 |
| 18 Aug 2021 | HKD | 13.2 | 14.4 | 13.2 | 13.66 | 13.66 | +0.54 (+4.12%) | 131,182 |
| 17 Aug 2021 | HKD | 14 | 14 | 12.86 | 13.12 | 13.12 | -0.7 (-5.07%) | 134,400 |
| 16 Aug 2021 | HKD | 14 | 14 | 13.7 | 13.82 | 13.82 | -0.04 (-0.29%) | 31,800 |
| 13 Aug 2021 | HKD | 13.7 | 13.94 | 13.54 | 13.86 | 13.86 | +0.26 (+1.91%) | 78,600 |
| 12 Aug 2021 | HKD | 13.9 | 13.92 | 13.54 | 13.6 | 13.6 | -0.3 (-2.16%) | 100,800 |
| 11 Aug 2021 | HKD | 14.12 | 14.12 | 13.7 | 13.9 | 13.9 | -0.06 (-0.43%) | 232,800 |
| 10 Aug 2021 | HKD | 14 | 14.08 | 13.8 | 13.96 | 13.96 | 0.0 (0.0%) | 161,213 |
| 9 Aug 2021 | HKD | 14 | 14 | 13.54 | 13.96 | 13.96 | +0.06 (+0.43%) | 49,384 |
| 6 Aug 2021 | HKD | 14.02 | 14.02 | 13.8 | 13.9 | 13.9 | +0.16 (+1.16%) | 107,100 |
| 5 Aug 2021 | HKD | 14.24 | 14.24 | 13.7 | 13.74 | 13.74 | -0.44 (-3.10%) | 76,857 |
| 4 Aug 2021 | HKD | 13.8 | 14.2 | 13.68 | 14.18 | 14.18 | +0.6 (+4.42%) | 228,118 |
| 3 Aug 2021 | HKD | 13.36 | 13.7 | 13.3 | 13.58 | 13.58 | +0.14 (+1.04%) | 115,500 |
| 2 Aug 2021 | HKD | 14 | 14 | 13.38 | 13.44 | 13.44 | -0.54 (-3.86%) | 291,500 |
| 30 Jul 2021 | HKD | 13.84 | 14 | 13.38 | 13.98 | 13.98 | +0.4 (+2.95%) | 436,500 |
