| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2021 | HKD | 17 | 17.38 | 16.12 | 17 | 17 | +0.08 (+0.47%) | 13,304,864 |
| 3 Sep 2021 | HKD | 16.7 | 17.94 | 16.52 | 16.92 | 16.92 | +0.16 (+0.95%) | 34,355,167 |
| 2 Sep 2021 | HKD | 14.24 | 17.28 | 14.08 | 16.76 | 16.76 | +2.64 (+18.70%) | 30,444,750 |
| 1 Sep 2021 | HKD | 14.88 | 15.1 | 13.9 | 14.12 | 14.12 | -0.74 (-4.98%) | 11,507,420 |
| 31 Aug 2021 | HKD | 14.66 | 14.86 | 14.22 | 14.86 | 14.86 | +0.36 (+2.48%) | 13,095,891 |
| 30 Aug 2021 | HKD | 13.58 | 14.6 | 13.58 | 14.5 | 14.5 | +0.9 (+6.62%) | 8,294,561 |
| 27 Aug 2021 | HKD | 13.58 | 13.8 | 13.42 | 13.6 | 13.6 | +0.04 (+0.29%) | 6,988,839 |
| 26 Aug 2021 | HKD | 14.42 | 14.42 | 13.4 | 13.56 | 13.56 | -0.68 (-4.78%) | 6,933,096 |
| 25 Aug 2021 | HKD | 14.52 | 14.58 | 14.14 | 14.24 | 14.24 | -0.28 (-1.93%) | 5,806,474 |
| 24 Aug 2021 | HKD | 14.38 | 14.86 | 14.3 | 14.52 | 14.52 | +0.4 (+2.83%) | 11,272,954 |
| 23 Aug 2021 | HKD | 14.04 | 14.38 | 13.42 | 14.12 | 14.12 | +0.96 (+7.29%) | 14,023,364 |
| 20 Aug 2021 | HKD | 12.72 | 13.46 | 12.46 | 13.16 | 13.16 | +0.44 (+3.46%) | 11,644,013 |
| 19 Aug 2021 | HKD | 13.32 | 13.32 | 12.5 | 12.72 | 12.72 | -0.42 (-3.20%) | 5,621,167 |
| 18 Aug 2021 | HKD | 13 | 13.36 | 12.9 | 13.14 | 13.14 | +0.18 (+1.39%) | 5,241,000 |
| 17 Aug 2021 | HKD | 13.24 | 13.56 | 12.62 | 12.96 | 12.96 | -0.32 (-2.41%) | 4,383,855 |
| 16 Aug 2021 | HKD | 13.74 | 13.74 | 13.14 | 13.28 | 13.28 | -0.44 (-3.21%) | 4,314,600 |
| 13 Aug 2021 | HKD | 13.76 | 14 | 13.42 | 13.72 | 13.72 | -0.08 (-0.58%) | 6,723,388 |
| 12 Aug 2021 | HKD | 14.14 | 14.3 | 13.58 | 13.8 | 13.8 | -0.34 (-2.40%) | 6,427,447 |
| 11 Aug 2021 | HKD | 14 | 14.18 | 13.66 | 14.14 | 14.14 | +0.14 (+1.00%) | 7,110,858 |
| 10 Aug 2021 | HKD | 14.48 | 14.48 | 13.68 | 14 | 14 | -0.2 (-1.41%) | 4,750,427 |
| 9 Aug 2021 | HKD | 14.52 | 14.52 | 13.8 | 14.2 | 14.2 | -0.36 (-2.47%) | 6,728,416 |
| 6 Aug 2021 | HKD | 14.96 | 15 | 14.42 | 14.56 | 14.56 | -0.26 (-1.75%) | 5,737,069 |
| 5 Aug 2021 | HKD | 15.7 | 15.7 | 14.68 | 14.82 | 14.82 | -0.74 (-4.76%) | 8,910,137 |
| 4 Aug 2021 | HKD | 14.7 | 15.7 | 14.7 | 15.56 | 15.56 | +0.74 (+4.99%) | 12,498,223 |
| 3 Aug 2021 | HKD | 15.28 | 15.74 | 14.58 | 14.82 | 14.82 | -0.26 (-1.72%) | 14,492,292 |
| 2 Aug 2021 | HKD | 14.5 | 15.2 | 14.42 | 15.08 | 15.08 | +0.52 (+3.57%) | 15,353,107 |
| 30 Jul 2021 | HKD | 13.62 | 14.84 | 13.54 | 14.56 | 14.56 | +1.08 (+8.01%) | 18,669,049 |
| 29 Jul 2021 | HKD | 12.64 | 13.54 | 12.62 | 13.48 | 13.48 | +0.84 (+6.65%) | 11,086,456 |
| 28 Jul 2021 | HKD | 13.12 | 13.4 | 12.22 | 12.64 | 12.64 | -0.36 (-2.77%) | 28,910,013 |
| 27 Jul 2021 | HKD | 12.32 | 13.72 | 12.26 | 13 | 13 | +0.76 (+6.21%) | 41,403,399 |
