| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2021 | HKD | 39.7 | 40.7 | 37.8 | 39.35 | 39.35 | -0.4 (-1.01%) | 1,172,625 |
| 31 Aug 2021 | HKD | 39.7 | 41 | 38.85 | 39.75 | 39.75 | +0.65 (+1.66%) | 2,379,700 |
| 30 Aug 2021 | HKD | 36.55 | 39.1 | 36.4 | 39.1 | 39.1 | +2.55 (+6.98%) | 1,458,368 |
| 27 Aug 2021 | HKD | 37 | 38.1 | 35.6 | 36.55 | 36.55 | -0.45 (-1.22%) | 1,435,000 |
| 26 Aug 2021 | HKD | 35.2 | 37.95 | 33.6 | 37 | 37 | +1.8 (+5.11%) | 1,873,500 |
| 25 Aug 2021 | HKD | 31.55 | 35.9 | 31.55 | 35.2 | 35.2 | +3.65 (+11.57%) | 2,705,500 |
| 24 Aug 2021 | HKD | 30.45 | 31.95 | 30 | 31.55 | 31.55 | +0.95 (+3.10%) | 248,500 |
| 23 Aug 2021 | HKD | 32 | 32.6 | 30 | 30.6 | 30.6 | 0.0 (0.0%) | 364,500 |
| 20 Aug 2021 | HKD | 31.6 | 31.8 | 28.85 | 30.6 | 30.6 | -1.5 (-4.67%) | 832,000 |
| 19 Aug 2021 | HKD | 32 | 33.2 | 31.6 | 32.1 | 32.1 | -0.25 (-0.77%) | 250,512 |
| 18 Aug 2021 | HKD | 34.05 | 34.5 | 32.35 | 32.35 | 32.35 | -2.2 (-6.37%) | 361,000 |
| 17 Aug 2021 | HKD | 35 | 35.1 | 30.8 | 34.55 | 34.55 | -0.3 (-0.86%) | 1,099,500 |
| 16 Aug 2021 | HKD | 34.95 | 37.3 | 32.4 | 34.85 | 34.85 | -0.25 (-0.71%) | 1,411,000 |
| 13 Aug 2021 | HKD | 30.65 | 35.2 | 30.4 | 35.1 | 35.1 | +3.7 (+11.78%) | 2,003,000 |
| 12 Aug 2021 | HKD | 32.9 | 32.9 | 30.15 | 31.4 | 31.4 | -1.55 (-4.70%) | 556,000 |
| 11 Aug 2021 | HKD | 32.65 | 33.8 | 31.9 | 32.95 | 32.95 | +0.35 (+1.07%) | 1,292,896 |
| 10 Aug 2021 | HKD | 29.8 | 33.9 | 29.5 | 32.6 | 32.6 | +3.45 (+11.84%) | 3,539,800 |
| 9 Aug 2021 | HKD | 27.2 | 29.15 | 26.6 | 29.15 | 29.15 | +2.5 (+9.38%) | 234,500 |
| 6 Aug 2021 | HKD | 28 | 28 | 26.55 | 26.65 | 26.65 | -1.35 (-4.82%) | 780,000 |
| 5 Aug 2021 | HKD | 28.05 | 29.6 | 27.9 | 28 | 28 | -1.5 (-5.08%) | 430,500 |
| 4 Aug 2021 | HKD | 29.95 | 30 | 28.8 | 29.5 | 29.5 | -0.35 (-1.17%) | 195,500 |
| 3 Aug 2021 | HKD | 29.9 | 30.3 | 29.55 | 29.85 | 29.85 | -0.05 (-0.17%) | 269,500 |
| 2 Aug 2021 | HKD | 28.6 | 30 | 27.55 | 29.9 | 29.9 | +1.05 (+3.64%) | 420,700 |
| 30 Jul 2021 | HKD | 27.45 | 29.65 | 26 | 28.85 | 28.85 | +0.85 (+3.04%) | 761,000 |
| 29 Jul 2021 | HKD | 23.65 | 28.95 | 23.65 | 28 | 28 | +5 (+21.74%) | 1,301,500 |
| 28 Jul 2021 | HKD | 24.15 | 25.05 | 22.55 | 23 | 23 | -1.1 (-4.56%) | 1,110,500 |
| 27 Jul 2021 | HKD | 26.95 | 27.6 | 23.8 | 24.1 | 24.1 | -2.9 (-10.74%) | 1,709,625 |
| 26 Jul 2021 | HKD | 30.15 | 30.15 | 27 | 27 | 27 | -3.15 (-10.45%) | 737,379 |
| 23 Jul 2021 | HKD | 31 | 31.15 | 29.85 | 30.15 | 30.15 | -0.85 (-2.74%) | 286,500 |
| 22 Jul 2021 | HKD | 30.5 | 31.6 | 30.5 | 31 | 31 | +0.6 (+1.97%) | 627,000 |
