| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2021 | HKD | 61.66 | 62.9 | 61.66 | 62.9 | 62.9 | +1.3 (+2.11%) | 17,000 |
| 9 Sep 2021 | HKD | 62 | 62.12 | 61.24 | 61.6 | 61.6 | -0.56 (-0.90%) | 25,500 |
| 8 Sep 2021 | HKD | 62.28 | 62.32 | 62.12 | 62.16 | 62.16 | -0.18 (-0.29%) | 13,000 |
| 7 Sep 2021 | HKD | 62.84 | 62.84 | 62.28 | 62.34 | 62.34 | -0.5 (-0.80%) | 22,400 |
| 6 Sep 2021 | HKD | 61.96 | 62.86 | 61.96 | 62.84 | 62.84 | +1.06 (+1.72%) | 27,450 |
| 3 Sep 2021 | HKD | 61.64 | 61.86 | 61.32 | 61.78 | 61.78 | +0.02 (+0.03%) | 14,050 |
| 2 Sep 2021 | HKD | 62 | 62.3 | 61.36 | 61.76 | 61.76 | -0.04 (-0.06%) | 22,000 |
| 1 Sep 2021 | HKD | 61.6 | 61.8 | 61.6 | 61.8 | 61.8 | +0.1 (+0.16%) | 5,100 |
| 31 Aug 2021 | HKD | 61.38 | 61.7 | 60.88 | 61.7 | 61.7 | +0.32 (+0.52%) | 25,350 |
| 30 Aug 2021 | HKD | 61.72 | 61.72 | 61.36 | 61.38 | 61.38 | +0.38 (+0.62%) | 34,200 |
| 27 Aug 2021 | HKD | 60.56 | 61.02 | 60.56 | 61 | 61 | +0.26 (+0.43%) | 12,500 |
| 26 Aug 2021 | HKD | 60.86 | 61.1 | 60.58 | 60.74 | 60.74 | +0.16 (+0.26%) | 57,300 |
| 25 Aug 2021 | HKD | 60.62 | 60.62 | 60.02 | 60.58 | 60.58 | +0.22 (+0.36%) | 21,000 |
| 24 Aug 2021 | HKD | 59.8 | 60.38 | 59.78 | 60.36 | 60.36 | +1.56 (+2.65%) | 20,300 |
| 23 Aug 2021 | HKD | 58.7 | 59.44 | 58.64 | 58.8 | 58.8 | +0.92 (+1.59%) | 41,800 |
| 20 Aug 2021 | HKD | 58.2 | 58.5 | 57.58 | 57.88 | 57.88 | -0.32 (-0.55%) | 26,000 |
| 19 Aug 2021 | HKD | 59.4 | 59.4 | 58.2 | 58.2 | 58.2 | -0.76 (-1.29%) | 44,500 |
| 18 Aug 2021 | HKD | 56.72 | 58.96 | 56.72 | 58.96 | 58.96 | +2.26 (+3.99%) | 51,650 |
| 17 Aug 2021 | HKD | 58.5 | 58.5 | 56.58 | 56.7 | 56.7 | -1.8 (-3.08%) | 59,150 |
| 16 Aug 2021 | HKD | 60.3 | 60.3 | 58.5 | 58.5 | 58.5 | -1.7 (-2.82%) | 86,200 |
| 13 Aug 2021 | HKD | 61.24 | 61.24 | 60.2 | 60.2 | 60.2 | -1.06 (-1.73%) | 42,250 |
| 12 Aug 2021 | HKD | 61.8 | 61.8 | 61 | 61.26 | 61.26 | -0.5 (-0.81%) | 33,550 |
| 11 Aug 2021 | HKD | 62.76 | 62.76 | 61.48 | 61.76 | 61.76 | -1 (-1.59%) | 73,200 |
| 10 Aug 2021 | HKD | 63.56 | 63.56 | 62.4 | 62.76 | 62.76 | -0.8 (-1.26%) | 67,400 |
| 9 Aug 2021 | HKD | 63.98 | 63.98 | 62.6 | 63.56 | 63.56 | -0.36 (-0.56%) | 69,750 |
| 6 Aug 2021 | HKD | 64.98 | 64.98 | 63.8 | 63.92 | 63.92 | -0.64 (-0.99%) | 78,800 |
| 5 Aug 2021 | HKD | 64.34 | 64.7 | 64.26 | 64.56 | 64.56 | +0.32 (+0.50%) | 98,550 |
| 4 Aug 2021 | HKD | 65.04 | 65.76 | 63.5 | 64.24 | 64.24 | -0.8 (-1.23%) | 231,250 |
| 3 Aug 2021 | HKD | 66.7 | 66.7 | 64.58 | 65.04 | 65.04 | -0.46 (-0.70%) | 231,950 |
| 2 Aug 2021 | HKD | 63.8 | 65.5 | 63.62 | 65.5 | 65.5 | +1.92 (+3.02%) | 321,600 |
