| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2021 | HKD | 28.8 | 31.65 | 28.7 | 31.25 | 31.25 | +2.9 (+10.23%) | 4,644,845 |
| 9 Sep 2021 | HKD | 28.15 | 28.95 | 27.7 | 28.35 | 28.35 | +0.05 (+0.18%) | 1,104,000 |
| 8 Sep 2021 | HKD | 27.3 | 28.55 | 26.7 | 28.3 | 28.3 | +1.8 (+6.79%) | 2,317,400 |
| 7 Sep 2021 | HKD | 26.35 | 27.95 | 26.35 | 26.5 | 26.5 | +0.15 (+0.57%) | 1,538,000 |
| 6 Sep 2021 | HKD | 26.25 | 28 | 26.05 | 26.35 | 26.35 | -1 (-3.66%) | 2,335,000 |
| 3 Sep 2021 | HKD | 27.9 | 27.9 | 26.6 | 27.35 | 27.35 | -0.55 (-1.97%) | 1,970,000 |
| 2 Sep 2021 | HKD | 25.6 | 28.4 | 25.6 | 27.9 | 27.9 | +2.3 (+8.98%) | 3,480,649 |
| 1 Sep 2021 | HKD | 24.6 | 26.6 | 24.45 | 25.6 | 25.6 | +1.1 (+4.49%) | 1,585,057 |
| 31 Aug 2021 | HKD | 23.65 | 24.6 | 23.65 | 24.5 | 24.5 | -0.05 (-0.20%) | 1,292,000 |
| 30 Aug 2021 | HKD | 24.6 | 25.7 | 22.9 | 24.55 | 24.55 | +0.65 (+2.72%) | 1,748,144 |
| 27 Aug 2021 | HKD | 25.4 | 25.6 | 23.5 | 23.9 | 23.9 | -1.5 (-5.91%) | 1,040,968 |
| 26 Aug 2021 | HKD | 25 | 25.65 | 24.65 | 25.4 | 25.4 | +0.6 (+2.42%) | 1,178,714 |
| 25 Aug 2021 | HKD | 25.05 | 25.8 | 24.45 | 24.8 | 24.8 | -0.05 (-0.20%) | 1,317,642 |
| 24 Aug 2021 | HKD | 25.3 | 25.75 | 23.75 | 24.85 | 24.85 | -0.4 (-1.58%) | 2,169,099 |
| 23 Aug 2021 | HKD | 22.9 | 26.05 | 22.5 | 25.25 | 25.25 | +3 (+13.48%) | 2,370,000 |
| 20 Aug 2021 | HKD | 23.1 | 23.5 | 21.65 | 22.25 | 22.25 | -1 (-4.30%) | 1,308,698 |
| 19 Aug 2021 | HKD | 23.5 | 24.35 | 23.2 | 23.25 | 23.25 | -0.55 (-2.31%) | 1,063,000 |
| 18 Aug 2021 | HKD | 23.7 | 23.8 | 23.15 | 23.8 | 23.8 | +0.1 (+0.42%) | 499,361 |
| 17 Aug 2021 | HKD | 24 | 24.6 | 23.3 | 23.7 | 23.7 | -0.4 (-1.66%) | 499,274 |
| 16 Aug 2021 | HKD | 24.85 | 25.5 | 24.05 | 24.1 | 24.1 | -0.75 (-3.02%) | 221,000 |
| 13 Aug 2021 | HKD | 25.2 | 25.35 | 24.85 | 24.85 | 24.85 | -0.35 (-1.39%) | 485,000 |
| 12 Aug 2021 | HKD | 26.45 | 26.45 | 25.1 | 25.2 | 25.2 | -0.95 (-3.63%) | 409,695 |
| 11 Aug 2021 | HKD | 25.4 | 26.15 | 25.4 | 26.15 | 26.15 | +0.95 (+3.77%) | 655,000 |
| 10 Aug 2021 | HKD | 25.4 | 25.4 | 25.1 | 25.2 | 25.2 | -0.7 (-2.70%) | 434,018 |
| 9 Aug 2021 | HKD | 25.15 | 25.95 | 24.25 | 25.9 | 25.9 | +0.75 (+2.98%) | 466,000 |
| 6 Aug 2021 | HKD | 24 | 25.7 | 24 | 25.15 | 25.15 | +1.05 (+4.36%) | 805,851 |
| 5 Aug 2021 | HKD | 24.1 | 25.1 | 24 | 24.1 | 24.1 | +0.05 (+0.21%) | 431,492 |
| 4 Aug 2021 | HKD | 24.2 | 24.25 | 23.65 | 24.05 | 24.05 | -0.05 (-0.21%) | 589,726 |
| 3 Aug 2021 | HKD | 25.1 | 25.1 | 23.6 | 24.1 | 24.1 | -0.3 (-1.23%) | 1,144,869 |
| 2 Aug 2021 | HKD | 25.4 | 25.4 | 23.1 | 24.4 | 24.4 | -0.55 (-2.20%) | 992,000 |
