| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2021 | HKD | 15.68 | 15.98 | 15.38 | 15.88 | 15.88 | +0.2 (+1.28%) | 9,312,000 |
| 1 Sep 2021 | HKD | 15.88 | 16.06 | 15.28 | 15.68 | 15.68 | -0.14 (-0.88%) | 14,512,140 |
| 31 Aug 2021 | HKD | 15.46 | 15.82 | 15.12 | 15.82 | 15.82 | +0.24 (+1.54%) | 12,128,670 |
| 30 Aug 2021 | HKD | 15.3 | 15.96 | 15.3 | 15.58 | 15.58 | +0.64 (+4.28%) | 18,702,000 |
| 27 Aug 2021 | HKD | 14.88 | 15.1 | 14.76 | 14.94 | 14.94 | +0.12 (+0.81%) | 7,533,300 |
| 26 Aug 2021 | HKD | 14.86 | 15.36 | 14.7 | 14.82 | 14.82 | -0.04 (-0.27%) | 13,163,800 |
| 25 Aug 2021 | HKD | 14.5 | 15.06 | 14.46 | 14.86 | 14.86 | +0.58 (+4.06%) | 17,508,199 |
| 24 Aug 2021 | HKD | 13.94 | 14.38 | 13.94 | 14.28 | 14.28 | +0.46 (+3.33%) | 11,627,030 |
| 23 Aug 2021 | HKD | 13.72 | 14.06 | 13.62 | 13.82 | 13.82 | +0.32 (+2.37%) | 7,990,122 |
| 20 Aug 2021 | HKD | 13.8 | 13.84 | 13.12 | 13.5 | 13.5 | -0.34 (-2.46%) | 14,608,910 |
| 19 Aug 2021 | HKD | 14.58 | 14.58 | 13.64 | 13.84 | 13.84 | -0.96 (-6.49%) | 26,814,689 |
| 18 Aug 2021 | HKD | 15.08 | 15.08 | 14.72 | 14.8 | 14.8 | -0.32 (-2.12%) | 12,984,280 |
| 17 Aug 2021 | HKD | 15.48 | 15.64 | 14.9 | 15.12 | 15.12 | -0.36 (-2.33%) | 11,054,200 |
| 16 Aug 2021 | HKD | 16.1 | 16.42 | 15.46 | 15.48 | 15.48 | -0.58 (-3.61%) | 14,548,320 |
| 13 Aug 2021 | HKD | 15.92 | 16.14 | 15.72 | 16.06 | 16.06 | +0.06 (+0.38%) | 6,478,792 |
| 12 Aug 2021 | HKD | 15.86 | 16.18 | 15.74 | 16 | 16 | +0.2 (+1.27%) | 11,299,330 |
| 11 Aug 2021 | HKD | 15.7 | 15.92 | 15.66 | 15.8 | 15.8 | +0.24 (+1.54%) | 7,507,201 |
| 10 Aug 2021 | HKD | 15.64 | 15.72 | 15.44 | 15.56 | 15.56 | -0.1 (-0.64%) | 6,246,396 |
| 9 Aug 2021 | HKD | 15.66 | 15.8 | 15.24 | 15.66 | 15.66 | -0.24 (-1.51%) | 10,837,320 |
| 6 Aug 2021 | HKD | 15.82 | 16.28 | 15.7 | 15.9 | 15.9 | +0.14 (+0.89%) | 10,869,170 |
| 5 Aug 2021 | HKD | 16.16 | 16.26 | 15.68 | 15.76 | 15.76 | -0.64 (-3.90%) | 12,125,560 |
| 4 Aug 2021 | HKD | 16.28 | 16.5 | 16.06 | 16.4 | 16.4 | +0.12 (+0.74%) | 5,850,000 |
| 3 Aug 2021 | HKD | 16.54 | 16.58 | 16.04 | 16.28 | 16.28 | -0.48 (-2.86%) | 10,482,100 |
| 2 Aug 2021 | HKD | 16.38 | 16.8 | 16.04 | 16.76 | 16.76 | +0.46 (+2.82%) | 9,760,184 |
| 30 Jul 2021 | HKD | 16.52 | 16.52 | 16.02 | 16.3 | 16.3 | -0.2 (-1.21%) | 11,915,020 |
| 29 Jul 2021 | HKD | 16.5 | 16.74 | 15.96 | 16.5 | 16.5 | +0.46 (+2.87%) | 15,375,500 |
| 28 Jul 2021 | HKD | 16.42 | 16.42 | 15.68 | 16.04 | 16.04 | -0.12 (-0.74%) | 17,489,260 |
| 27 Jul 2021 | HKD | 16.16 | 17.08 | 15.66 | 16.16 | 16.16 | +0.44 (+2.80%) | 51,622,621 |
| 26 Jul 2021 | HKD | 16.02 | 16.38 | 15.58 | 15.72 | 15.72 | -0.12 (-0.76%) | 18,021,301 |
| 23 Jul 2021 | HKD | 15.86 | 16.5 | 15.68 | 15.84 | 15.84 | -0.02 (-0.13%) | 15,960,780 |
