| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2021 | HKD | 31.95 | 32.5 | 31.1 | 32.25 | 32.25 | +0.25 (+0.78%) | 11,552,805 |
| 3 Sep 2021 | HKD | 31.95 | 32.25 | 31.35 | 32 | 32 | +0.05 (+0.16%) | 7,373,202 |
| 2 Sep 2021 | HKD | 31.35 | 32.9 | 31.3 | 31.95 | 31.95 | +1.1 (+3.57%) | 27,656,050 |
| 1 Sep 2021 | HKD | 31.2 | 31.4 | 29.8 | 30.85 | 30.85 | -0.3 (-0.96%) | 17,976,410 |
| 31 Aug 2021 | HKD | 29 | 31.15 | 28.2 | 31.15 | 31.15 | +2.75 (+9.68%) | 27,094,096 |
| 30 Aug 2021 | HKD | 29.2 | 29.55 | 27.55 | 28.4 | 28.4 | -0.6 (-2.07%) | 19,997,657 |
| 27 Aug 2021 | HKD | 29.3 | 30.35 | 28.7 | 29 | 29 | +0.1 (+0.35%) | 17,091,599 |
| 26 Aug 2021 | HKD | 31 | 31.1 | 28.4 | 28.9 | 28.9 | -2.25 (-7.22%) | 32,117,637 |
| 25 Aug 2021 | HKD | 37.05 | 37.3 | 29.65 | 31.15 | 31.15 | -8.3 (-21.04%) | 77,594,502 |
| 24 Aug 2021 | HKD | 38.3 | 39.85 | 36.7 | 39.45 | 39.45 | +2.15 (+5.76%) | 15,177,486 |
| 23 Aug 2021 | HKD | 36.8 | 38.3 | 36.5 | 37.3 | 37.3 | +1.9 (+5.37%) | 10,685,108 |
| 20 Aug 2021 | HKD | 35.85 | 37.3 | 34.95 | 35.4 | 35.4 | -0.45 (-1.26%) | 13,061,787 |
| 19 Aug 2021 | HKD | 35.45 | 37.25 | 34.95 | 35.85 | 35.85 | +0.15 (+0.42%) | 7,922,862 |
| 18 Aug 2021 | HKD | 35.6 | 36.3 | 35.45 | 35.7 | 35.7 | +0.35 (+0.99%) | 4,273,090 |
| 17 Aug 2021 | HKD | 36.8 | 36.85 | 34.85 | 35.35 | 35.35 | -1 (-2.75%) | 6,559,860 |
| 16 Aug 2021 | HKD | 36.9 | 37.8 | 35.95 | 36.35 | 36.35 | -0.75 (-2.02%) | 7,560,174 |
| 13 Aug 2021 | HKD | 37 | 37.55 | 36.6 | 37.1 | 37.1 | -0.7 (-1.85%) | 6,434,706 |
| 12 Aug 2021 | HKD | 38.7 | 39 | 37.45 | 37.8 | 37.8 | -0.9 (-2.33%) | 9,723,534 |
| 11 Aug 2021 | HKD | 37.6 | 39.35 | 37.5 | 38.7 | 38.7 | +1.1 (+2.93%) | 15,385,823 |
| 10 Aug 2021 | HKD | 36.35 | 38.1 | 35.65 | 37.6 | 37.6 | +1.95 (+5.47%) | 22,242,410 |
| 9 Aug 2021 | HKD | 35.3 | 36 | 34.45 | 35.65 | 35.65 | +0.45 (+1.28%) | 8,871,928 |
| 6 Aug 2021 | HKD | 35.45 | 36.1 | 34.9 | 35.2 | 35.2 | +0.2 (+0.57%) | 7,244,258 |
| 5 Aug 2021 | HKD | 36.15 | 36.7 | 34.4 | 35 | 35 | -1.7 (-4.63%) | 7,525,039 |
| 4 Aug 2021 | HKD | 35.7 | 37.95 | 35.6 | 36.7 | 36.7 | +0.5 (+1.38%) | 5,671,350 |
| 3 Aug 2021 | HKD | 36.9 | 36.9 | 35.15 | 36.2 | 36.2 | -0.35 (-0.96%) | 8,698,325 |
| 2 Aug 2021 | HKD | 36.2 | 37.15 | 35.05 | 36.55 | 36.55 | +0.35 (+0.97%) | 10,810,272 |
| 30 Jul 2021 | HKD | 35.5 | 36.45 | 34.75 | 36.2 | 36.2 | -0.15 (-0.41%) | 13,150,139 |
| 29 Jul 2021 | HKD | 33.75 | 36.65 | 33.4 | 36.35 | 36.35 | +4.55 (+14.31%) | 25,483,482 |
| 28 Jul 2021 | HKD | 31.3 | 32.45 | 29.15 | 31.8 | 31.8 | +0.7 (+2.25%) | 38,766,604 |
| 27 Jul 2021 | HKD | 35 | 35.25 | 30.15 | 31.1 | 31.1 | -3.6 (-10.37%) | 42,614,859 |
