| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2021 | HKD | 18.54 | 18.8 | 18.02 | 18.12 | 18.12 | -0.48 (-2.58%) | 1,036,100 |
| 1 Sep 2021 | HKD | 19.24 | 19.62 | 17.98 | 18.6 | 18.6 | +0.12 (+0.65%) | 2,626,500 |
| 31 Aug 2021 | HKD | 19.28 | 19.28 | 18.42 | 18.48 | 18.48 | -0.8 (-4.15%) | 804,000 |
| 30 Aug 2021 | HKD | 21.5 | 21.5 | 18.5 | 19.28 | 19.28 | +0.28 (+1.47%) | 1,537,500 |
| 27 Aug 2021 | HKD | 18.06 | 19 | 18.06 | 19 | 19 | +0.82 (+4.51%) | 2,323,000 |
| 26 Aug 2021 | HKD | 17.92 | 18.3 | 17.68 | 18.18 | 18.18 | +0.04 (+0.22%) | 851,000 |
| 25 Aug 2021 | HKD | 17.64 | 18.28 | 17.52 | 18.14 | 18.14 | +0.44 (+2.49%) | 508,500 |
| 24 Aug 2021 | HKD | 17.78 | 17.98 | 17.24 | 17.7 | 17.7 | -0.08 (-0.45%) | 499,500 |
| 23 Aug 2021 | HKD | 17.14 | 18.58 | 17.14 | 17.78 | 17.78 | +0.68 (+3.98%) | 679,700 |
| 20 Aug 2021 | HKD | 18.24 | 18.24 | 16.76 | 17.1 | 17.1 | -1.18 (-6.46%) | 1,056,500 |
| 19 Aug 2021 | HKD | 18.4 | 18.46 | 17.96 | 18.28 | 18.28 | -0.18 (-0.98%) | 415,500 |
| 18 Aug 2021 | HKD | 16.96 | 18.62 | 16.7 | 18.46 | 18.46 | +1.5 (+8.84%) | 1,266,500 |
| 17 Aug 2021 | HKD | 17.38 | 17.86 | 16.62 | 16.96 | 16.96 | -0.52 (-2.97%) | 1,345,000 |
| 16 Aug 2021 | HKD | 17.66 | 18.06 | 17.06 | 17.48 | 17.48 | -0.42 (-2.35%) | 786,500 |
| 13 Aug 2021 | HKD | 17.36 | 18.12 | 17.36 | 17.9 | 17.9 | +0.38 (+2.17%) | 489,500 |
| 12 Aug 2021 | HKD | 17.32 | 18.1 | 17.32 | 17.52 | 17.52 | -0.06 (-0.34%) | 784,200 |
| 11 Aug 2021 | HKD | 17.88 | 18.5 | 17.52 | 17.58 | 17.58 | -0.26 (-1.46%) | 506,500 |
| 10 Aug 2021 | HKD | 17.16 | 17.84 | 17.16 | 17.84 | 17.84 | +0.58 (+3.36%) | 258,000 |
| 9 Aug 2021 | HKD | 17.72 | 17.74 | 17 | 17.26 | 17.26 | -0.46 (-2.60%) | 490,500 |
| 6 Aug 2021 | HKD | 17.32 | 18.1 | 17.04 | 17.72 | 17.72 | +0.26 (+1.49%) | 818,500 |
| 5 Aug 2021 | HKD | 17.9 | 17.9 | 17.14 | 17.46 | 17.46 | +0.04 (+0.23%) | 787,000 |
| 4 Aug 2021 | HKD | 17 | 18.12 | 17 | 17.42 | 17.42 | +0.16 (+0.93%) | 833,500 |
| 3 Aug 2021 | HKD | 16.92 | 17.42 | 16.82 | 17.26 | 17.26 | +0.1 (+0.58%) | 797,500 |
| 2 Aug 2021 | HKD | 16.16 | 17.32 | 15.82 | 17.16 | 17.16 | +0.86 (+5.28%) | 833,000 |
| 30 Jul 2021 | HKD | 17.1 | 17.1 | 16 | 16.3 | 16.3 | -0.7 (-4.12%) | 521,000 |
| 29 Jul 2021 | HKD | 16.7 | 17.94 | 16.7 | 17 | 17 | +0.36 (+2.16%) | 1,341,500 |
| 28 Jul 2021 | HKD | 15.54 | 16.98 | 15.16 | 16.64 | 16.64 | +1.92 (+13.04%) | 1,871,795 |
| 27 Jul 2021 | HKD | 16.92 | 16.94 | 14.62 | 14.72 | 14.72 | -1.92 (-11.54%) | 1,115,750 |
| 26 Jul 2021 | HKD | 17.3 | 17.48 | 16.4 | 16.64 | 16.64 | -0.66 (-3.82%) | 1,036,000 |
| 23 Jul 2021 | HKD | 17.48 | 18.1 | 17.3 | 17.3 | 17.3 | -0.42 (-2.37%) | 1,271,741 |
