| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2021 | HKD | 27.75 | 28.5 | 27 | 27.15 | 27.15 | +0.25 (+0.93%) | 76,800 |
| 31 Aug 2021 | HKD | 26.95 | 28.2 | 26.8 | 26.9 | 26.9 | +0.05 (+0.19%) | 123,600 |
| 30 Aug 2021 | HKD | 27 | 27.5 | 26.35 | 26.85 | 26.85 | -0.15 (-0.56%) | 117,400 |
| 27 Aug 2021 | HKD | 28 | 28.05 | 27 | 27 | 27 | -0.2 (-0.74%) | 41,200 |
| 26 Aug 2021 | HKD | 28.5 | 28.55 | 27.2 | 27.2 | 27.2 | -0.65 (-2.33%) | 101,700 |
| 25 Aug 2021 | HKD | 28.75 | 28.75 | 26.65 | 27.85 | 27.85 | +0.4 (+1.46%) | 133,900 |
| 24 Aug 2021 | HKD | 28.8 | 28.8 | 26.85 | 27.45 | 27.45 | +0.8 (+3.00%) | 54,300 |
| 23 Aug 2021 | HKD | 28.6 | 28.7 | 26.5 | 26.65 | 26.65 | -1.35 (-4.82%) | 107,400 |
| 20 Aug 2021 | HKD | 29.95 | 30 | 26.8 | 28 | 28 | -1.95 (-6.51%) | 267,100 |
| 19 Aug 2021 | HKD | 31.95 | 32 | 29.6 | 29.95 | 29.95 | -0.95 (-3.07%) | 120,000 |
| 18 Aug 2021 | HKD | 30.55 | 32.25 | 30.05 | 30.9 | 30.9 | +0.4 (+1.31%) | 115,094 |
| 17 Aug 2021 | HKD | 31.65 | 31.7 | 30.05 | 30.5 | 30.5 | +0.3 (+0.99%) | 67,897 |
| 16 Aug 2021 | HKD | 31.9 | 31.9 | 30.2 | 30.2 | 30.2 | -1.7 (-5.33%) | 171,100 |
| 13 Aug 2021 | HKD | 33.95 | 33.95 | 31.15 | 31.9 | 31.9 | +0.8 (+2.57%) | 75,100 |
| 12 Aug 2021 | HKD | 33.05 | 33.05 | 30.6 | 31.1 | 31.1 | -2.05 (-6.18%) | 141,907 |
| 11 Aug 2021 | HKD | 34.8 | 34.8 | 33.1 | 33.15 | 33.15 | -1.65 (-4.74%) | 90,600 |
| 10 Aug 2021 | HKD | 32.45 | 35.3 | 32.45 | 34.8 | 34.8 | +2.75 (+8.58%) | 98,216 |
| 9 Aug 2021 | HKD | 32.4 | 32.4 | 31.3 | 32.05 | 32.05 | +0.05 (+0.16%) | 40,500 |
| 6 Aug 2021 | HKD | 32.75 | 32.75 | 31 | 32 | 32 | -1.2 (-3.61%) | 65,000 |
| 5 Aug 2021 | HKD | 32.85 | 33.5 | 32.85 | 33.2 | 33.2 | +0.35 (+1.07%) | 46,629 |
| 4 Aug 2021 | HKD | 33 | 33.4 | 32.65 | 32.85 | 32.85 | +0.85 (+2.66%) | 31,000 |
| 3 Aug 2021 | HKD | 32 | 32.95 | 31.6 | 32 | 32 | -0.75 (-2.29%) | 94,900 |
| 2 Aug 2021 | HKD | 33.3 | 33.3 | 31.1 | 32.75 | 32.75 | +0.5 (+1.55%) | 70,400 |
| 30 Jul 2021 | HKD | 31.55 | 33.45 | 31.55 | 32.25 | 32.25 | -0.3 (-0.92%) | 107,600 |
| 29 Jul 2021 | HKD | 33.4 | 33.4 | 31.4 | 32.55 | 32.55 | +1.7 (+5.51%) | 235,100 |
| 28 Jul 2021 | HKD | 29.75 | 31.65 | 28 | 30.85 | 30.85 | +1.1 (+3.70%) | 552,311 |
| 27 Jul 2021 | HKD | 33.5 | 33.5 | 29.5 | 29.75 | 29.75 | -3.75 (-11.19%) | 335,106 |
| 26 Jul 2021 | HKD | 34.75 | 34.75 | 33 | 33.5 | 33.5 | -1.25 (-3.60%) | 114,300 |
| 23 Jul 2021 | HKD | 34.6 | 34.85 | 34.1 | 34.75 | 34.75 | +0.15 (+0.43%) | 60,400 |
| 22 Jul 2021 | HKD | 34.45 | 34.9 | 34.1 | 34.6 | 34.6 | -0.25 (-0.72%) | 72,800 |
