| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2021 | HKD | 22.42 | 22.42 | 21.78 | 21.78 | 21.78 | -0.38 (-1.71%) | 409,810 |
| 8 Sep 2021 | HKD | 22.5 | 22.54 | 22.14 | 22.16 | 22.16 | -0.24 (-1.07%) | 313,700 |
| 7 Sep 2021 | HKD | 22.9 | 22.9 | 22.36 | 22.4 | 22.4 | -0.26 (-1.15%) | 255,116 |
| 6 Sep 2021 | HKD | 22.18 | 22.7 | 22.18 | 22.66 | 22.66 | +0.46 (+2.07%) | 258,500 |
| 3 Sep 2021 | HKD | 21.92 | 22.38 | 21.92 | 22.2 | 22.2 | +0.34 (+1.56%) | 43,000 |
| 2 Sep 2021 | HKD | 22.28 | 22.3 | 21.82 | 21.86 | 21.86 | -0.04 (-0.18%) | 96,900 |
| 1 Sep 2021 | HKD | 21.8 | 22.06 | 21.36 | 21.9 | 21.9 | +0.22 (+1.01%) | 135,300 |
| 31 Aug 2021 | HKD | 21.56 | 21.68 | 21.1 | 21.68 | 21.68 | +0.14 (+0.65%) | 84,300 |
| 30 Aug 2021 | HKD | 21.02 | 21.58 | 20.94 | 21.54 | 21.54 | +0.6 (+2.87%) | 161,700 |
| 27 Aug 2021 | HKD | 21.04 | 21.44 | 20.9 | 20.94 | 20.94 | -0.3 (-1.41%) | 106,000 |
| 26 Aug 2021 | HKD | 21.68 | 21.78 | 21.02 | 21.24 | 21.24 | -0.64 (-2.93%) | 101,900 |
| 25 Aug 2021 | HKD | 22.2 | 22.58 | 21.8 | 21.88 | 21.88 | -0.12 (-0.55%) | 203,300 |
| 24 Aug 2021 | HKD | 21.74 | 22.02 | 21.68 | 22 | 22 | +0.94 (+4.46%) | 405,900 |
| 23 Aug 2021 | HKD | 20.4 | 21.26 | 20.32 | 21.06 | 21.06 | +0.86 (+4.26%) | 192,000 |
| 20 Aug 2021 | HKD | 21.52 | 21.52 | 19.74 | 20.2 | 20.2 | -1.48 (-6.83%) | 790,106 |
| 19 Aug 2021 | HKD | 22.12 | 22.36 | 21.58 | 21.68 | 21.68 | -0.3 (-1.36%) | 368,900 |
| 18 Aug 2021 | HKD | 22.4 | 22.4 | 21.98 | 21.98 | 21.98 | -0.22 (-0.99%) | 230,100 |
| 17 Aug 2021 | HKD | 22.8 | 22.96 | 21.98 | 22.2 | 22.2 | -0.6 (-2.63%) | 191,900 |
| 16 Aug 2021 | HKD | 23.1 | 23.18 | 22.7 | 22.8 | 22.8 | -0.22 (-0.96%) | 244,400 |
| 13 Aug 2021 | HKD | 22.84 | 23.34 | 22.78 | 23.02 | 23.02 | +0.14 (+0.61%) | 466,200 |
| 12 Aug 2021 | HKD | 23.62 | 23.62 | 22.82 | 22.88 | 22.88 | -0.74 (-3.13%) | 480,700 |
| 11 Aug 2021 | HKD | 24.06 | 24.22 | 23.58 | 23.62 | 23.62 | -0.5 (-2.07%) | 174,700 |
| 10 Aug 2021 | HKD | 23.98 | 24.24 | 23.72 | 24.12 | 24.12 | +0.6 (+2.55%) | 179,084 |
| 9 Aug 2021 | HKD | 24.5 | 24.5 | 23.16 | 23.52 | 23.52 | -0.26 (-1.09%) | 927,600 |
| 6 Aug 2021 | HKD | 24.02 | 24.08 | 23.56 | 23.78 | 23.78 | -0.42 (-1.74%) | 62,463 |
| 5 Aug 2021 | HKD | 24.84 | 24.96 | 24.2 | 24.2 | 24.2 | -0.5 (-2.02%) | 64,900 |
| 4 Aug 2021 | HKD | 24.42 | 24.7 | 24.26 | 24.7 | 24.7 | +0.44 (+1.81%) | 63,000 |
| 3 Aug 2021 | HKD | 23.88 | 24.52 | 23.88 | 24.26 | 24.26 | +0.38 (+1.59%) | 150,400 |
| 2 Aug 2021 | HKD | 23.86 | 23.88 | 22.98 | 23.88 | 23.88 | +0.04 (+0.17%) | 87,600 |
| 30 Jul 2021 | HKD | 24.38 | 24.38 | 23.36 | 23.84 | 23.84 | -0.56 (-2.30%) | 303,300 |
