| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2021 | HKD | 24.6 | 25.05 | 24.4 | 24.85 | 24.85 | +0.65 (+2.69%) | 219,200 |
| 9 Sep 2021 | HKD | 24.65 | 24.65 | 24.2 | 24.2 | 24.2 | -0.7 (-2.81%) | 164,918 |
| 8 Sep 2021 | HKD | 25.25 | 25.25 | 24.9 | 24.9 | 24.9 | -0.35 (-1.39%) | 136,400 |
| 7 Sep 2021 | HKD | 25.35 | 25.35 | 24.85 | 25.25 | 25.25 | -0.1 (-0.39%) | 138,800 |
| 6 Sep 2021 | HKD | 25.1 | 25.4 | 25 | 25.35 | 25.35 | +0.35 (+1.40%) | 202,000 |
| 3 Sep 2021 | HKD | 25.15 | 25.35 | 24.85 | 25 | 25 | +0.05 (+0.20%) | 202,477 |
| 2 Sep 2021 | HKD | 25 | 25.55 | 24.7 | 24.95 | 24.95 | -0.05 (-0.20%) | 180,000 |
| 1 Sep 2021 | HKD | 24.65 | 25.05 | 24.15 | 25 | 25 | +0.8 (+3.31%) | 242,000 |
| 31 Aug 2021 | HKD | 24.05 | 24.3 | 23.8 | 24.2 | 24.2 | +0.2 (+0.83%) | 131,011 |
| 30 Aug 2021 | HKD | 24.4 | 24.4 | 23.9 | 24 | 24 | -0.5 (-2.04%) | 249,411 |
| 27 Aug 2021 | HKD | 24.3 | 24.75 | 24.3 | 24.5 | 24.5 | +0.05 (+0.20%) | 116,400 |
| 26 Aug 2021 | HKD | 24 | 24.6 | 24 | 24.45 | 24.45 | +0.3 (+1.24%) | 180,000 |
| 25 Aug 2021 | HKD | 24.1 | 24.4 | 23.85 | 24.15 | 24.15 | +0.3 (+1.26%) | 154,800 |
| 24 Aug 2021 | HKD | 23.7 | 23.9 | 23.4 | 23.85 | 23.85 | +0.35 (+1.49%) | 205,418 |
| 23 Aug 2021 | HKD | 23.75 | 24 | 23.5 | 23.5 | 23.5 | -0.35 (-1.47%) | 232,800 |
| 20 Aug 2021 | HKD | 23.85 | 23.95 | 23.65 | 23.85 | 23.85 | -0.1 (-0.42%) | 199,600 |
| 19 Aug 2021 | HKD | 24.15 | 24.15 | 23.8 | 23.95 | 23.95 | -0.2 (-0.83%) | 96,400 |
| 18 Aug 2021 | HKD | 23.75 | 24.25 | 23.65 | 24.15 | 24.15 | +0.25 (+1.05%) | 140,100 |
| 17 Aug 2021 | HKD | 24.3 | 24.3 | 23.75 | 23.9 | 23.9 | -0.55 (-2.25%) | 132,562 |
| 16 Aug 2021 | HKD | 24 | 24.45 | 24 | 24.45 | 24.45 | +0.4 (+1.66%) | 39,540 |
| 13 Aug 2021 | HKD | 24.25 | 24.25 | 23.85 | 24.05 | 24.05 | -0.4 (-1.64%) | 224,400 |
| 12 Aug 2021 | HKD | 24.9 | 25 | 24.45 | 24.45 | 24.45 | -0.2 (-0.81%) | 84,000 |
| 11 Aug 2021 | HKD | 24.15 | 24.9 | 24.15 | 24.65 | 24.65 | +0.35 (+1.44%) | 184,800 |
| 10 Aug 2021 | HKD | 24.15 | 24.35 | 24.15 | 24.3 | 24.3 | +0.1 (+0.41%) | 67,600 |
| 9 Aug 2021 | HKD | 23.9 | 24.4 | 23.9 | 24.2 | 24.2 | +0.25 (+1.04%) | 241,200 |
| 6 Aug 2021 | HKD | 23.85 | 24.15 | 23.8 | 23.95 | 23.95 | 0.0 (0.0%) | 105,784 |
| 5 Aug 2021 | HKD | 24.8 | 24.8 | 23.9 | 23.95 | 23.95 | -0.45 (-1.84%) | 154,000 |
| 4 Aug 2021 | HKD | 24.55 | 24.55 | 24.3 | 24.4 | 24.4 | -0.2 (-0.81%) | 263,600 |
| 3 Aug 2021 | HKD | 25 | 25 | 24.25 | 24.6 | 24.6 | -0.15 (-0.61%) | 128,079 |
| 2 Aug 2021 | HKD | 24.15 | 24.8 | 24.05 | 24.75 | 24.75 | +0.25 (+1.02%) | 260,400 |
