| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2021 | HKD | 75 | 75.7 | 74.5 | 74.95 | 74.95 | -0.7 (-0.93%) | 234,400 |
| 1 Sep 2021 | HKD | 75.45 | 76.2 | 74.7 | 75.65 | 75.65 | +0.1 (+0.13%) | 133,400 |
| 31 Aug 2021 | HKD | 75.5 | 76 | 74 | 75.55 | 75.55 | +0.05 (+0.07%) | 283,456 |
| 30 Aug 2021 | HKD | 75.9 | 76.3 | 75.15 | 75.5 | 75.5 | -0.4 (-0.53%) | 212,900 |
| 27 Aug 2021 | HKD | 74.35 | 76.1 | 74.15 | 75.9 | 75.9 | +1.55 (+2.08%) | 394,700 |
| 26 Aug 2021 | HKD | 76.2 | 76.2 | 74.35 | 74.35 | 74.35 | -1.4 (-1.85%) | 302,300 |
| 25 Aug 2021 | HKD | 74.6 | 76.1 | 74.3 | 75.75 | 75.75 | +1.15 (+1.54%) | 250,440 |
| 24 Aug 2021 | HKD | 74.55 | 74.85 | 73.9 | 74.6 | 74.6 | +0.7 (+0.95%) | 323,200 |
| 23 Aug 2021 | HKD | 72.6 | 74.55 | 72.05 | 73.9 | 73.9 | +1.15 (+1.58%) | 420,740 |
| 20 Aug 2021 | HKD | 74 | 74 | 72.2 | 72.75 | 72.75 | -1.2 (-1.62%) | 604,651 |
| 19 Aug 2021 | HKD | 74.1 | 74.75 | 73.5 | 73.95 | 73.95 | -0.15 (-0.20%) | 174,460 |
| 18 Aug 2021 | HKD | 73.7 | 74.6 | 73.6 | 74.1 | 74.1 | +0.1 (+0.14%) | 807,753 |
| 17 Aug 2021 | HKD | 74.8 | 75.2 | 73.5 | 74 | 74 | -0.8 (-1.07%) | 500,800 |
| 16 Aug 2021 | HKD | 75.35 | 75.35 | 74.6 | 74.8 | 74.8 | -0.55 (-0.73%) | 237,100 |
| 13 Aug 2021 | HKD | 76.05 | 76.8 | 75.25 | 75.35 | 75.35 | -0.7 (-0.92%) | 261,555 |
| 12 Aug 2021 | HKD | 76.4 | 76.8 | 75.6 | 76.05 | 76.05 | -0.35 (-0.46%) | 157,600 |
| 11 Aug 2021 | HKD | 76.25 | 77 | 75.6 | 76.4 | 76.4 | +0.15 (+0.20%) | 188,600 |
| 10 Aug 2021 | HKD | 76.45 | 76.45 | 75.25 | 76.25 | 76.25 | +0.15 (+0.20%) | 315,250 |
| 9 Aug 2021 | HKD | 77.35 | 77.35 | 75.05 | 76.1 | 76.1 | -1.25 (-1.62%) | 279,155 |
| 6 Aug 2021 | HKD | 76.9 | 77.6 | 76.5 | 77.35 | 77.35 | +0.65 (+0.85%) | 191,716 |
| 5 Aug 2021 | HKD | 77.85 | 77.85 | 76.5 | 76.7 | 76.7 | -0.9 (-1.16%) | 422,300 |
| 4 Aug 2021 | HKD | 78.25 | 78.25 | 76.9 | 77.6 | 77.6 | -0.65 (-0.83%) | 244,609 |
| 3 Aug 2021 | HKD | 78.5 | 78.8 | 76.75 | 78.25 | 78.25 | -0.2 (-0.25%) | 301,686 |
| 2 Aug 2021 | HKD | 76.95 | 78.6 | 76.95 | 78.45 | 78.45 | +1.45 (+1.88%) | 313,170 |
| 30 Jul 2021 | HKD | 76 | 78.8 | 76 | 77 | 77 | 0.0 (0.0%) | 594,114 |
| 29 Jul 2021 | HKD | 76.65 | 77.25 | 75.8 | 77 | 77 | +0.75 (+0.98%) | 459,600 |
| 28 Jul 2021 | HKD | 74.5 | 76.4 | 74.1 | 76.25 | 76.25 | +2.15 (+2.90%) | 762,600 |
| 27 Jul 2021 | HKD | 76.25 | 77.1 | 72.9 | 74.1 | 74.1 | -2.15 (-2.82%) | 667,600 |
| 26 Jul 2021 | HKD | 76.5 | 77.65 | 75.25 | 76.25 | 76.25 | -0.3 (-0.39%) | 354,800 |
| 23 Jul 2021 | HKD | 78 | 78 | 76.5 | 76.55 | 76.55 | -0.95 (-1.23%) | 285,600 |
