| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2021 | HKD | 15.6 | 15.68 | 15.22 | 15.4 | 15.4 | -0.16 (-1.03%) | 1,770,516 |
| 1 Sep 2021 | HKD | 15.5 | 15.68 | 15.38 | 15.56 | 15.56 | +0.12 (+0.78%) | 2,240,978 |
| 31 Aug 2021 | HKD | 15.58 | 15.6 | 15.12 | 15.44 | 15.44 | +0.02 (+0.13%) | 4,401,700 |
| 30 Aug 2021 | HKD | 15.28 | 15.5 | 15.18 | 15.42 | 15.42 | +0.24 (+1.58%) | 1,656,870 |
| 27 Aug 2021 | HKD | 15.1 | 15.28 | 15.08 | 15.18 | 15.18 | +0.08 (+0.53%) | 1,563,800 |
| 26 Aug 2021 | HKD | 15.3 | 15.3 | 14.92 | 15.1 | 15.1 | +0.02 (+0.13%) | 2,169,000 |
| 25 Aug 2021 | HKD | 15.3 | 15.42 | 15 | 15.08 | 15.08 | -0.18 (-1.18%) | 1,877,100 |
| 24 Aug 2021 | HKD | 15.16 | 15.5 | 15.14 | 15.26 | 15.26 | +0.08 (+0.53%) | 1,628,710 |
| 23 Aug 2021 | HKD | 15.02 | 15.26 | 14.82 | 15.18 | 15.18 | +0.16 (+1.07%) | 2,981,435 |
| 20 Aug 2021 | HKD | 15.2 | 15.2 | 14.82 | 15.02 | 15.02 | -0.26 (-1.70%) | 2,532,400 |
| 19 Aug 2021 | HKD | 15.22 | 15.48 | 15.18 | 15.28 | 15.28 | -0.08 (-0.52%) | 1,477,825 |
| 18 Aug 2021 | HKD | 15.3 | 15.54 | 15.28 | 15.36 | 15.36 | -0.06 (-0.39%) | 2,828,600 |
| 17 Aug 2021 | HKD | 15.5 | 15.7 | 15.2 | 15.42 | 15.42 | -0.16 (-1.03%) | 2,333,100 |
| 16 Aug 2021 | HKD | 15.5 | 15.7 | 15.4 | 15.58 | 15.58 | +0.08 (+0.52%) | 1,365,200 |
| 13 Aug 2021 | HKD | 15.58 | 15.7 | 15.4 | 15.5 | 15.5 | -0.14 (-0.90%) | 1,450,491 |
| 12 Aug 2021 | HKD | 15.78 | 15.78 | 15.52 | 15.64 | 15.64 | -0.1 (-0.64%) | 1,420,349 |
| 11 Aug 2021 | HKD | 15.76 | 15.86 | 15.58 | 15.74 | 15.74 | -0.02 (-0.13%) | 1,284,000 |
| 10 Aug 2021 | HKD | 15.72 | 15.78 | 15.56 | 15.76 | 15.76 | +0.04 (+0.25%) | 1,303,700 |
| 9 Aug 2021 | HKD | 16 | 16.04 | 15.6 | 15.72 | 15.72 | -0.28 (-1.75%) | 1,373,871 |
| 6 Aug 2021 | HKD | 16.2 | 16.36 | 15.86 | 16 | 16 | -0.26 (-1.60%) | 1,562,210 |
| 5 Aug 2021 | HKD | 16.6 | 16.68 | 16.14 | 16.26 | 16.26 | -0.38 (-2.28%) | 2,964,914 |
| 4 Aug 2021 | HKD | 16.6 | 16.68 | 16.26 | 16.64 | 16.64 | +0.16 (+0.97%) | 1,427,700 |
| 3 Aug 2021 | HKD | 16.34 | 16.9 | 16.34 | 16.48 | 16.48 | +0.12 (+0.73%) | 2,486,870 |
| 2 Aug 2021 | HKD | 16.5 | 16.72 | 16.1 | 16.36 | 16.36 | -0.2 (-1.21%) | 1,866,060 |
| 30 Jul 2021 | HKD | 16.78 | 16.78 | 16.2 | 16.56 | 16.56 | -0.14 (-0.84%) | 4,397,170 |
| 29 Jul 2021 | HKD | 16.3 | 16.74 | 16.3 | 16.7 | 16.7 | +0.48 (+2.96%) | 7,110,400 |
| 28 Jul 2021 | HKD | 15.66 | 16.3 | 15.66 | 16.22 | 16.22 | +0.18 (+1.12%) | 4,078,061 |
| 27 Jul 2021 | HKD | 16.2 | 16.52 | 15.8 | 16.04 | 16.04 | -0.16 (-0.99%) | 5,666,824 |
| 26 Jul 2021 | HKD | 16.6 | 16.6 | 16.1 | 16.2 | 16.2 | -0.34 (-2.06%) | 4,359,900 |
| 23 Jul 2021 | HKD | 16.3 | 16.58 | 16.26 | 16.54 | 16.54 | +0.28 (+1.72%) | 2,268,600 |
