| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | HKD | 10.92 | 11.34 | 10.92 | 10.98 | 10.98 | +0.06 (+0.55%) | 434,000 |
| 23 Aug 2021 | HKD | 10.88 | 11.78 | 10.74 | 10.92 | 10.92 | +0.2 (+1.87%) | 512,000 |
| 20 Aug 2021 | HKD | 11.76 | 11.76 | 10.54 | 10.72 | 10.72 | -1.04 (-8.84%) | 941,000 |
| 19 Aug 2021 | HKD | 11.52 | 12 | 11.4 | 11.76 | 11.76 | +0.06 (+0.51%) | 402,500 |
| 18 Aug 2021 | HKD | 11.54 | 12.08 | 11.48 | 11.7 | 11.7 | -0.02 (-0.17%) | 392,000 |
| 17 Aug 2021 | HKD | 12.16 | 12.5 | 11.6 | 11.72 | 11.72 | -0.52 (-4.25%) | 1,068,500 |
| 16 Aug 2021 | HKD | 12.54 | 12.7 | 12.1 | 12.24 | 12.24 | -0.3 (-2.39%) | 690,500 |
| 13 Aug 2021 | HKD | 12.84 | 13.28 | 12.38 | 12.54 | 12.54 | -0.1 (-0.79%) | 840,500 |
| 12 Aug 2021 | HKD | 12.54 | 14.1 | 12.54 | 12.64 | 12.64 | -0.12 (-0.94%) | 4,860,000 |
| 11 Aug 2021 | HKD | 12.72 | 13 | 12.5 | 12.76 | 12.76 | +0.04 (+0.31%) | 355,000 |
| 10 Aug 2021 | HKD | 13.12 | 13.14 | 12.56 | 12.72 | 12.72 | -0.4 (-3.05%) | 878,500 |
| 9 Aug 2021 | HKD | 13.2 | 13.26 | 12.74 | 13.12 | 13.12 | -0.08 (-0.61%) | 223,000 |
| 6 Aug 2021 | HKD | 13.3 | 13.6 | 12.88 | 13.2 | 13.2 | -0.1 (-0.75%) | 378,500 |
| 5 Aug 2021 | HKD | 13.78 | 13.78 | 13.08 | 13.3 | 13.3 | -0.48 (-3.48%) | 1,648,500 |
| 4 Aug 2021 | HKD | 14 | 14.22 | 13.7 | 13.78 | 13.78 | -0.22 (-1.57%) | 537,500 |
| 3 Aug 2021 | HKD | 14 | 14.22 | 13.7 | 14 | 14 | +0.08 (+0.57%) | 856,000 |
| 2 Aug 2021 | HKD | 14.3 | 14.3 | 13.84 | 13.92 | 13.92 | -0.48 (-3.33%) | 754,500 |
| 30 Jul 2021 | HKD | 14.08 | 14.5 | 13.5 | 14.4 | 14.4 | +0.16 (+1.12%) | 1,852,000 |
| 29 Jul 2021 | HKD | 13.2 | 14.5 | 13.2 | 14.24 | 14.24 | +1.44 (+11.25%) | 3,014,584 |
| 28 Jul 2021 | HKD | 12.8 | 13.1 | 11.6 | 12.8 | 12.8 | +0.38 (+3.06%) | 1,881,000 |
| 27 Jul 2021 | HKD | 12.84 | 13.26 | 12.02 | 12.42 | 12.42 | -0.42 (-3.27%) | 2,895,958 |
| 26 Jul 2021 | HKD | 14.04 | 14.1 | 12.6 | 12.84 | 12.84 | -1.2 (-8.55%) | 3,494,500 |
| 23 Jul 2021 | HKD | 14.76 | 15.18 | 13.82 | 14.04 | 14.04 | -0.7 (-4.75%) | 1,390,500 |
| 22 Jul 2021 | HKD | 14.26 | 15.4 | 14.26 | 14.74 | 14.74 | +0.48 (+3.37%) | 2,989,880 |
| 21 Jul 2021 | HKD | 13.6 | 14.5 | 12.36 | 14.26 | 14.26 | +0.62 (+4.55%) | 5,585,500 |
| 20 Jul 2021 | HKD | 14.16 | 14.4 | 13.02 | 13.64 | 13.64 | -0.86 (-5.93%) | 4,827,100 |
| 19 Jul 2021 | HKD | 14.82 | 14.84 | 14.1 | 14.5 | 14.5 | -0.32 (-2.16%) | 1,880,000 |
| 16 Jul 2021 | HKD | 14.8 | 15 | 14.6 | 14.82 | 14.82 | -0.18 (-1.20%) | 2,617,904 |
| 15 Jul 2021 | HKD | 15.2 | 15.3 | 14.42 | 15 | 15 | -0.3 (-1.96%) | 3,515,000 |
| 14 Jul 2021 | HKD | 15.5 | 16.08 | 14.96 | 15.3 | 15.3 | -0.2 (-1.29%) | 3,374,500 |
