| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2021 | HKD | 24.4 | 25 | 24 | 24.25 | 24.25 | -0.5 (-2.02%) | 7,151,620 |
| 15 Sep 2021 | HKD | 24.65 | 25.2 | 24.4 | 24.75 | 24.75 | -0.6 (-2.37%) | 7,902,039 |
| 14 Sep 2021 | HKD | 26.15 | 26.25 | 24.85 | 25.35 | 25.35 | -0.65 (-2.50%) | 10,687,430 |
| 13 Sep 2021 | HKD | 26.35 | 26.35 | 25.3 | 26 | 26 | -0.4 (-1.52%) | 6,882,215 |
| 10 Sep 2021 | HKD | 26 | 26.65 | 25.95 | 26.4 | 26.4 | -0.05 (-0.19%) | 10,638,440 |
| 9 Sep 2021 | HKD | 26.7 | 27.1 | 26.2 | 26.45 | 26.45 | -1.1 (-3.99%) | 6,857,413 |
| 8 Sep 2021 | HKD | 27.95 | 28.2 | 27 | 27.55 | 27.55 | -0.4 (-1.43%) | 9,073,017 |
| 7 Sep 2021 | HKD | 28.3 | 28.3 | 27.25 | 27.95 | 27.95 | +0.05 (+0.18%) | 7,401,306 |
| 6 Sep 2021 | HKD | 28.15 | 28.75 | 27.55 | 27.9 | 27.9 | -0.25 (-0.89%) | 20,105,461 |
| 3 Sep 2021 | HKD | 28.7 | 28.8 | 27.8 | 28.15 | 28.15 | -0.55 (-1.92%) | 16,370,450 |
| 2 Sep 2021 | HKD | 28.4 | 28.85 | 27.9 | 28.7 | 28.7 | +0.65 (+2.32%) | 18,685,619 |
| 1 Sep 2021 | HKD | 28.3 | 28.5 | 27.8 | 28.05 | 28.05 | -0.25 (-0.88%) | 13,578,170 |
| 31 Aug 2021 | HKD | 27.2 | 28.3 | 26.55 | 28.3 | 28.3 | +0.8 (+2.91%) | 14,220,000 |
| 30 Aug 2021 | HKD | 28.35 | 28.35 | 27.1 | 27.5 | 27.5 | -0.15 (-0.54%) | 16,115,520 |
| 27 Aug 2021 | HKD | 27.6 | 28.05 | 26.6 | 27.65 | 27.65 | -0.05 (-0.18%) | 22,558,900 |
| 26 Aug 2021 | HKD | 28 | 28.65 | 27.1 | 27.7 | 27.7 | -0.45 (-1.60%) | 14,751,450 |
| 25 Aug 2021 | HKD | 28.05 | 28.15 | 27.35 | 28.15 | 28.15 | -0.1 (-0.35%) | 14,462,740 |
| 24 Aug 2021 | HKD | 26.7 | 28.5 | 25.9 | 28.25 | 28.25 | +1.8 (+6.81%) | 29,193,359 |
| 23 Aug 2021 | HKD | 25.35 | 26.6 | 25.35 | 26.45 | 26.45 | +1.85 (+7.52%) | 18,496,289 |
| 20 Aug 2021 | HKD | 24.1 | 24.7 | 23.35 | 24.6 | 24.6 | +0.6 (+2.50%) | 20,610,051 |
| 19 Aug 2021 | HKD | 21.7 | 25.25 | 21.6 | 24 | 24 | +1.85 (+8.35%) | 34,603,719 |
| 18 Aug 2021 | HKD | 23.6 | 23.85 | 22.15 | 22.15 | 22.15 | -1.45 (-6.14%) | 16,471,680 |
| 17 Aug 2021 | HKD | 23.1 | 23.9 | 23 | 23.6 | 23.6 | -0.4 (-1.67%) | 6,311,161 |
| 16 Aug 2021 | HKD | 24.95 | 24.95 | 22.8 | 24 | 24 | -0.95 (-3.81%) | 8,485,112 |
| 13 Aug 2021 | HKD | 25 | 25.4 | 24.6 | 24.95 | 24.95 | -0.3 (-1.19%) | 3,232,214 |
| 12 Aug 2021 | HKD | 25.2 | 25.3 | 24.7 | 25.25 | 25.25 | 0.0 (0.0%) | 5,387,641 |
| 11 Aug 2021 | HKD | 24.75 | 26.1 | 24.65 | 25.25 | 25.25 | +0.4 (+1.61%) | 9,749,331 |
| 10 Aug 2021 | HKD | 24.45 | 24.9 | 24.05 | 24.85 | 24.85 | +0.9 (+3.76%) | 5,922,033 |
| 9 Aug 2021 | HKD | 24.2 | 24.2 | 22.95 | 23.95 | 23.95 | +0.05 (+0.21%) | 10,502,280 |
| 6 Aug 2021 | HKD | 24.5 | 25.5 | 23.7 | 23.9 | 23.9 | -0.55 (-2.25%) | 9,609,192 |
