| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2021 | HKD | 33 | 34.2 | 32.75 | 34 | 34 | +0.8 (+2.41%) | 8,234,385 |
| 1 Sep 2021 | HKD | 33.9 | 33.9 | 32.2 | 33.2 | 33.2 | -0.4 (-1.19%) | 6,608,490 |
| 31 Aug 2021 | HKD | 33.25 | 33.65 | 32.05 | 33.6 | 33.6 | +0.45 (+1.36%) | 8,125,750 |
| 30 Aug 2021 | HKD | 31 | 33.3 | 30.8 | 33.15 | 33.15 | +2.55 (+8.33%) | 13,503,420 |
| 27 Aug 2021 | HKD | 29.1 | 30.7 | 28.6 | 30.6 | 30.6 | +1.65 (+5.70%) | 13,282,300 |
| 26 Aug 2021 | HKD | 28.6 | 29.5 | 28.05 | 28.95 | 28.95 | +0.6 (+2.12%) | 11,398,190 |
| 25 Aug 2021 | HKD | 27.7 | 28.7 | 27.3 | 28.35 | 28.35 | +1.6 (+5.98%) | 11,101,500 |
| 24 Aug 2021 | HKD | 25.55 | 27.6 | 25.55 | 26.75 | 26.75 | +1.8 (+7.21%) | 11,184,210 |
| 23 Aug 2021 | HKD | 25.05 | 26.3 | 24.9 | 24.95 | 24.95 | -0.1 (-0.40%) | 7,001,600 |
| 20 Aug 2021 | HKD | 26.6 | 26.95 | 25 | 25.05 | 25.05 | -1.55 (-5.83%) | 8,902,612 |
| 19 Aug 2021 | HKD | 27.3 | 27.9 | 26.5 | 26.6 | 26.6 | -0.7 (-2.56%) | 3,860,113 |
| 18 Aug 2021 | HKD | 27.05 | 28.15 | 27.05 | 27.3 | 27.3 | +0.25 (+0.92%) | 3,769,520 |
| 17 Aug 2021 | HKD | 26.9 | 28.25 | 26.8 | 27.05 | 27.05 | -0.25 (-0.92%) | 5,083,798 |
| 16 Aug 2021 | HKD | 28.4 | 28.45 | 26.9 | 27.3 | 27.3 | -1.15 (-4.04%) | 6,857,048 |
| 13 Aug 2021 | HKD | 29.25 | 29.7 | 28.45 | 28.45 | 28.45 | -0.9 (-3.07%) | 3,932,149 |
| 12 Aug 2021 | HKD | 31.05 | 31.05 | 29.3 | 29.35 | 29.35 | -1.7 (-5.48%) | 5,649,285 |
| 11 Aug 2021 | HKD | 30.2 | 31.3 | 29.75 | 31.05 | 31.05 | +0.9 (+2.99%) | 5,950,415 |
| 10 Aug 2021 | HKD | 29 | 30.45 | 28.9 | 30.15 | 30.15 | +1.35 (+4.69%) | 3,993,200 |
| 9 Aug 2021 | HKD | 28.6 | 29.15 | 28.3 | 28.8 | 28.8 | +0.15 (+0.52%) | 1,873,700 |
| 6 Aug 2021 | HKD | 29.3 | 29.5 | 28 | 28.65 | 28.65 | -0.15 (-0.52%) | 3,034,599 |
| 5 Aug 2021 | HKD | 29.5 | 29.65 | 28.5 | 28.8 | 28.8 | -0.6 (-2.04%) | 2,978,307 |
| 4 Aug 2021 | HKD | 28.3 | 29.55 | 28.15 | 29.4 | 29.4 | +1.1 (+3.89%) | 3,739,272 |
| 3 Aug 2021 | HKD | 29.5 | 29.8 | 27.65 | 28.3 | 28.3 | -0.9 (-3.08%) | 4,466,200 |
| 2 Aug 2021 | HKD | 28.05 | 29.4 | 27.15 | 29.2 | 29.2 | +1.15 (+4.10%) | 3,308,500 |
| 30 Jul 2021 | HKD | 28.6 | 29.05 | 27.2 | 28.05 | 28.05 | -1.2 (-4.10%) | 4,063,760 |
| 29 Jul 2021 | HKD | 28.55 | 30.1 | 27.8 | 29.25 | 29.25 | +1.85 (+6.75%) | 10,330,770 |
| 28 Jul 2021 | HKD | 27.1 | 27.55 | 25.25 | 27.4 | 27.4 | +0.6 (+2.24%) | 13,368,280 |
| 27 Jul 2021 | HKD | 30 | 30.9 | 26.1 | 26.8 | 26.8 | -3.3 (-10.96%) | 22,991,840 |
| 26 Jul 2021 | HKD | 33.95 | 33.95 | 30.05 | 30.1 | 30.1 | -4.1 (-11.99%) | 17,415,381 |
| 23 Jul 2021 | HKD | 34.9 | 35.15 | 34 | 34.2 | 34.2 | -0.6 (-1.72%) | 3,248,430 |
