| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2021 | HKD | 39.36 | 39.36 | 39 | 39.04 | 39.04 | -0.06 (-0.15%) | 8,800 |
| 2 Sep 2021 | HKD | 39.1 | 39.1 | 39.1 | 39.1 | 39.1 | 0.0 (0.0%) | 0 |
| 1 Sep 2021 | HKD | 38.86 | 39.16 | 38.68 | 39.1 | 39.1 | +0.74 (+1.93%) | 34,800 |
| 31 Aug 2021 | HKD | 37.8 | 38.36 | 37.58 | 38.36 | 38.36 | +0.6 (+1.59%) | 8,100 |
| 30 Aug 2021 | HKD | 37.7 | 37.92 | 37.5 | 37.76 | 37.76 | +0.06 (+0.16%) | 3,800 |
| 27 Aug 2021 | HKD | 38.12 | 38.12 | 37.7 | 37.7 | 37.7 | 0.0 (0.0%) | 2,900 |
| 26 Aug 2021 | HKD | 38.2 | 38.2 | 37.7 | 37.7 | 37.7 | -0.42 (-1.10%) | 8,900 |
| 25 Aug 2021 | HKD | 38 | 38.12 | 38 | 38.12 | 38.12 | +0.26 (+0.69%) | 200 |
| 24 Aug 2021 | HKD | 37.6 | 37.86 | 37.6 | 37.86 | 37.86 | +1.56 (+4.30%) | 16,600 |
| 23 Aug 2021 | HKD | 36.5 | 36.92 | 36.3 | 36.3 | 36.3 | +0.72 (+2.02%) | 72,500 |
| 20 Aug 2021 | HKD | 36.5 | 36.5 | 35.26 | 35.58 | 35.58 | -1.12 (-3.05%) | 192,227 |
| 19 Aug 2021 | HKD | 37.56 | 37.56 | 36.7 | 36.7 | 36.7 | -0.82 (-2.19%) | 4,100 |
| 18 Aug 2021 | HKD | 37.46 | 37.68 | 37.46 | 37.52 | 37.52 | +0.26 (+0.70%) | 14,300 |
| 17 Aug 2021 | HKD | 38.38 | 38.38 | 37.26 | 37.26 | 37.26 | -1.12 (-2.92%) | 19,800 |
| 16 Aug 2021 | HKD | 38.54 | 38.84 | 38.38 | 38.38 | 38.38 | -0.68 (-1.74%) | 25,500 |
| 13 Aug 2021 | HKD | 40 | 40 | 38.86 | 39.06 | 39.06 | -0.34 (-0.86%) | 1,900 |
| 12 Aug 2021 | HKD | 39.62 | 39.7 | 39.4 | 39.4 | 39.4 | -0.58 (-1.45%) | 34,100 |
| 11 Aug 2021 | HKD | 39.92 | 40.2 | 39.92 | 39.98 | 39.98 | 0.0 (0.0%) | 51,900 |
| 10 Aug 2021 | HKD | 39.98 | 40.2 | 39.44 | 39.98 | 39.98 | +0.92 (+2.36%) | 5,000 |
| 9 Aug 2021 | HKD | 38.36 | 39.06 | 38.36 | 39.06 | 39.06 | 0.0 (0.0%) | 19,800 |
| 6 Aug 2021 | HKD | 39.06 | 39.1 | 38.82 | 39.06 | 39.06 | -0.5 (-1.26%) | 11,188 |
| 5 Aug 2021 | HKD | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 0.0 (0.0%) | 0 |
| 4 Aug 2021 | HKD | 39.34 | 39.76 | 39.34 | 39.56 | 39.56 | +0.44 (+1.12%) | 26,400 |
| 3 Aug 2021 | HKD | 38.84 | 39.12 | 38.6 | 39.12 | 39.12 | -0.24 (-0.61%) | 4,100 |
| 2 Aug 2021 | HKD | 38.98 | 39.36 | 38.42 | 39.36 | 39.36 | +0.6 (+1.55%) | 12,600 |
| 30 Jul 2021 | HKD | 40 | 40 | 38.38 | 38.76 | 38.76 | -0.88 (-2.22%) | 29,400 |
| 29 Jul 2021 | HKD | 38.8 | 39.64 | 38.8 | 39.64 | 39.64 | +2.36 (+6.33%) | 138,300 |
| 28 Jul 2021 | HKD | 37.02 | 37.3 | 36.5 | 37.28 | 37.28 | +0.68 (+1.86%) | 39,200 |
| 27 Jul 2021 | HKD | 39.32 | 39.5 | 36.38 | 36.6 | 36.6 | -2.72 (-6.92%) | 93,550 |
| 26 Jul 2021 | HKD | 40.28 | 40.28 | 39.3 | 39.32 | 39.32 | -2.46 (-5.89%) | 3,325 |
