| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2021 | HKD | 46.05 | 46.85 | 45.4 | 45.95 | 45.95 | -0.55 (-1.18%) | 1,929,320 |
| 8 Sep 2021 | HKD | 47.9 | 48.2 | 46.3 | 46.5 | 46.5 | -1.4 (-2.92%) | 4,773,729 |
| 7 Sep 2021 | HKD | 46.8 | 48.5 | 46.3 | 47.9 | 47.9 | +1.1 (+2.35%) | 3,276,910 |
| 6 Sep 2021 | HKD | 46.7 | 46.9 | 45.95 | 46.8 | 46.8 | +0.1 (+0.21%) | 1,733,823 |
| 3 Sep 2021 | HKD | 45.65 | 46.7 | 45.35 | 46.7 | 46.7 | +0.9 (+1.97%) | 3,440,198 |
| 2 Sep 2021 | HKD | 46 | 47.2 | 45.2 | 45.8 | 45.8 | -0.85 (-1.82%) | 4,147,020 |
| 1 Sep 2021 | HKD | 47.85 | 47.85 | 45.85 | 46.65 | 46.65 | -1.25 (-2.61%) | 1,936,848 |
| 31 Aug 2021 | HKD | 47.95 | 48.35 | 46.3 | 47.9 | 47.9 | -0.35 (-0.73%) | 4,988,342 |
| 30 Aug 2021 | HKD | 46.2 | 48.25 | 46 | 48.25 | 48.25 | +2.25 (+4.89%) | 4,831,086 |
| 27 Aug 2021 | HKD | 45.65 | 46.8 | 45.65 | 46 | 46 | -0.3 (-0.65%) | 1,616,594 |
| 26 Aug 2021 | HKD | 47.3 | 47.3 | 45.5 | 46.3 | 46.3 | -0.9 (-1.91%) | 1,697,482 |
| 25 Aug 2021 | HKD | 47.1 | 47.85 | 46.6 | 47.2 | 47.2 | +0.15 (+0.32%) | 3,770,729 |
| 24 Aug 2021 | HKD | 46.45 | 47.75 | 46.45 | 47.05 | 47.05 | +0.6 (+1.29%) | 3,230,164 |
| 23 Aug 2021 | HKD | 45.55 | 46.9 | 44.75 | 46.45 | 46.45 | +2.35 (+5.33%) | 6,660,932 |
| 20 Aug 2021 | HKD | 47.05 | 47.05 | 43.6 | 44.1 | 44.1 | -2.8 (-5.97%) | 7,249,639 |
| 19 Aug 2021 | HKD | 46.3 | 47.6 | 45.55 | 46.9 | 46.9 | +1.15 (+2.51%) | 4,851,772 |
| 18 Aug 2021 | HKD | 48 | 48.35 | 45.2 | 45.75 | 45.75 | -2.25 (-4.69%) | 5,960,435 |
| 17 Aug 2021 | HKD | 49 | 49.3 | 46.5 | 48 | 48 | -1 (-2.04%) | 6,095,979 |
| 16 Aug 2021 | HKD | 49.5 | 49.8 | 48.55 | 49 | 49 | 0.0 (0.0%) | 2,764,050 |
| 13 Aug 2021 | HKD | 49.85 | 50.8 | 48.5 | 49 | 49 | -0.95 (-1.90%) | 4,580,545 |
| 12 Aug 2021 | HKD | 51.2 | 51.2 | 49.5 | 49.95 | 49.95 | -1.05 (-2.06%) | 3,606,933 |
| 11 Aug 2021 | HKD | 51.5 | 52.2 | 49.55 | 51 | 51 | -1.2 (-2.30%) | 4,715,654 |
| 10 Aug 2021 | HKD | 53.15 | 53.4 | 51 | 52.2 | 52.2 | -0.75 (-1.42%) | 3,894,468 |
| 9 Aug 2021 | HKD | 54.05 | 55 | 52.4 | 52.95 | 52.95 | -1.1 (-2.04%) | 5,985,012 |
| 6 Aug 2021 | HKD | 57.5 | 58.45 | 52.95 | 54.05 | 54.05 | -2.6 (-4.59%) | 9,040,270 |
| 5 Aug 2021 | HKD | 56.1 | 57.35 | 54.75 | 56.65 | 56.65 | -0.05 (-0.09%) | 7,620,453 |
| 4 Aug 2021 | HKD | 53.2 | 56.7 | 53 | 56.7 | 56.7 | +3.7 (+6.98%) | 5,301,579 |
| 3 Aug 2021 | HKD | 51.1 | 53.7 | 49.7 | 53 | 53 | +2.35 (+4.64%) | 8,336,333 |
| 2 Aug 2021 | HKD | 49.4 | 51.35 | 48.5 | 50.65 | 50.65 | +1.25 (+2.53%) | 4,843,113 |
| 30 Jul 2021 | HKD | 50 | 50.5 | 48.35 | 49.4 | 49.4 | -1.1 (-2.18%) | 5,977,088 |
