| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2021 | HKD | 88.4 | 90.45 | 88.2 | 89.5 | 89.5 | +2.5 (+2.87%) | 40,900 |
| 1 Sep 2021 | HKD | 83.6 | 87.55 | 83.6 | 87 | 87 | +6 (+7.41%) | 64,900 |
| 31 Aug 2021 | HKD | 79 | 82.2 | 79 | 81 | 81 | +2.4 (+3.05%) | 53,316 |
| 30 Aug 2021 | HKD | 78.25 | 79.15 | 78.2 | 78.6 | 78.6 | +0.35 (+0.45%) | 10,000 |
| 27 Aug 2021 | HKD | 79 | 79 | 77.7 | 78.25 | 78.25 | +0.5 (+0.64%) | 34,700 |
| 26 Aug 2021 | HKD | 80.6 | 80.6 | 77 | 77.75 | 77.75 | -4.2 (-5.13%) | 97,600 |
| 25 Aug 2021 | HKD | 78.5 | 82 | 78.5 | 81.95 | 81.95 | +3.7 (+4.73%) | 63,100 |
| 24 Aug 2021 | HKD | 75.6 | 78.25 | 75.6 | 78.25 | 78.25 | +3.25 (+4.33%) | 42,600 |
| 23 Aug 2021 | HKD | 75.3 | 75.3 | 73.5 | 75 | 75 | +0.9 (+1.21%) | 41,600 |
| 20 Aug 2021 | HKD | 75.55 | 75.55 | 71.6 | 74.1 | 74.1 | +0.1 (+0.14%) | 154,200 |
| 19 Aug 2021 | HKD | 74.7 | 74.7 | 72.3 | 74 | 74 | -0.8 (-1.07%) | 40,717 |
| 18 Aug 2021 | HKD | 73 | 75.75 | 73 | 74.8 | 74.8 | +1.45 (+1.98%) | 45,300 |
| 17 Aug 2021 | HKD | 73 | 73.95 | 72.5 | 73.35 | 73.35 | -0.45 (-0.61%) | 76,300 |
| 16 Aug 2021 | HKD | 77.8 | 77.8 | 73.45 | 73.8 | 73.8 | -4 (-5.14%) | 33,800 |
| 13 Aug 2021 | HKD | 80.9 | 80.9 | 77.65 | 77.8 | 77.8 | -3.1 (-3.83%) | 13,900 |
| 12 Aug 2021 | HKD | 81.05 | 81.25 | 80.55 | 80.9 | 80.9 | -0.1 (-0.12%) | 4,700 |
| 11 Aug 2021 | HKD | 83.25 | 83.25 | 81 | 81 | 81 | -2.25 (-2.70%) | 6,400 |
| 10 Aug 2021 | HKD | 82.2 | 84.25 | 79.65 | 83.25 | 83.25 | +1.05 (+1.28%) | 51,300 |
| 9 Aug 2021 | HKD | 82.3 | 83.3 | 82.2 | 82.2 | 82.2 | -1.85 (-2.20%) | 6,300 |
| 6 Aug 2021 | HKD | 85.5 | 85.5 | 83.05 | 84.05 | 84.05 | -1.35 (-1.58%) | 42,800 |
| 5 Aug 2021 | HKD | 86 | 88.15 | 85.4 | 85.4 | 85.4 | +1.05 (+1.24%) | 25,400 |
| 4 Aug 2021 | HKD | 84.6 | 86.85 | 83 | 84.35 | 84.35 | -5.6 (-6.23%) | 96,800 |
| 3 Aug 2021 | HKD | 89 | 90.6 | 88.15 | 89.95 | 89.95 | +1.2 (+1.35%) | 121,900 |
| 2 Aug 2021 | HKD | 90.1 | 90.1 | 86.85 | 88.75 | 88.75 | -1.55 (-1.72%) | 252,500 |
| 30 Jul 2021 | HKD | 92.1 | 92.1 | 89.55 | 90.3 | 90.3 | -4.7 (-4.95%) | 112,522 |
| 29 Jul 2021 | HKD | 94 | 95.6 | 91.25 | 95 | 95 | +5 (+5.56%) | 311,246 |
| 28 Jul 2021 | HKD | 91 | 91.05 | 88.35 | 90 | 90 | -1.8 (-1.96%) | 123,033 |
| 27 Jul 2021 | HKD | 95.8 | 95.8 | 90.5 | 91.8 | 91.8 | -4 (-4.18%) | 61,977 |
| 26 Jul 2021 | HKD | 100 | 100 | 95.75 | 95.8 | 95.8 | -6.6 (-6.45%) | 63,500 |
| 23 Jul 2021 | HKD | 102.4 | 104.6 | 102.4 | 102.4 | 102.4 | +0.5 (+0.49%) | 44,600 |
