| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2021 | HKD | 93.05 | 93.65 | 91.6 | 93.15 | 93.15 | +0.1 (+0.11%) | 1,367,700 |
| 1 Sep 2021 | HKD | 92.6 | 93.8 | 92.4 | 93.05 | 93.05 | +0.45 (+0.49%) | 1,891,400 |
| 31 Aug 2021 | HKD | 92.1 | 92.85 | 91 | 92.6 | 92.6 | +1.05 (+1.15%) | 1,713,648 |
| 30 Aug 2021 | HKD | 90.25 | 92.3 | 90.25 | 91.55 | 91.55 | +1.6 (+1.78%) | 1,826,605 |
| 27 Aug 2021 | HKD | 90 | 91.95 | 89.7 | 89.95 | 89.95 | -0.7 (-0.77%) | 1,013,269 |
| 26 Aug 2021 | HKD | 91.3 | 93 | 89.7 | 90.65 | 90.65 | -1.1 (-1.20%) | 1,662,000 |
| 25 Aug 2021 | HKD | 92.3 | 93.2 | 91.35 | 91.75 | 91.75 | -0.6 (-0.65%) | 1,441,502 |
| 24 Aug 2021 | HKD | 92.85 | 93.2 | 91.65 | 92.35 | 92.35 | +1.05 (+1.15%) | 1,104,440 |
| 23 Aug 2021 | HKD | 90 | 92.4 | 89.45 | 91.3 | 91.3 | +2.9 (+3.28%) | 2,620,370 |
| 20 Aug 2021 | HKD | 89 | 89.4 | 86.4 | 88.4 | 88.4 | -0.15 (-0.17%) | 1,492,164 |
| 19 Aug 2021 | HKD | 89.8 | 90.5 | 87.3 | 88.55 | 88.55 | -2.7 (-2.96%) | 3,331,359 |
| 18 Aug 2021 | HKD | 92.1 | 92.95 | 90.4 | 91.25 | 91.25 | -0.45 (-0.49%) | 1,673,701 |
| 17 Aug 2021 | HKD | 95.7 | 96.35 | 90 | 91.7 | 91.7 | -3.3 (-3.47%) | 3,884,431 |
| 16 Aug 2021 | HKD | 99.3 | 101.6 | 95 | 95 | 95 | -3.85 (-3.89%) | 3,238,347 |
| 13 Aug 2021 | HKD | 100 | 102.5 | 98.85 | 98.85 | 98.85 | -0.95 (-0.95%) | 2,342,735 |
| 12 Aug 2021 | HKD | 100.4 | 100.8 | 99.2 | 99.8 | 99.8 | -1.9 (-1.87%) | 2,367,892 |
| 11 Aug 2021 | HKD | 102 | 102.9 | 101.3 | 101.7 | 101.7 | -0.4 (-0.39%) | 1,212,600 |
| 10 Aug 2021 | HKD | 101.9 | 103 | 101.3 | 102.1 | 102.1 | +0.2 (+0.20%) | 1,128,900 |
| 9 Aug 2021 | HKD | 102 | 103.7 | 101 | 101.9 | 101.9 | -0.5 (-0.49%) | 1,373,168 |
| 6 Aug 2021 | HKD | 102.2 | 103.3 | 100.7 | 102.4 | 102.4 | +0.4 (+0.39%) | 1,085,726 |
| 5 Aug 2021 | HKD | 100.4 | 103 | 100.4 | 102 | 102 | +1.8 (+1.80%) | 1,903,393 |
| 4 Aug 2021 | HKD | 98.5 | 101.2 | 98.1 | 100.2 | 100.2 | +1.2 (+1.21%) | 2,617,516 |
| 3 Aug 2021 | HKD | 100.6 | 101.1 | 98.35 | 99 | 99 | -2.3 (-2.27%) | 2,948,419 |
| 2 Aug 2021 | HKD | 100.5 | 102.5 | 99.8 | 101.3 | 101.3 | +1.3 (+1.30%) | 3,035,025 |
| 30 Jul 2021 | HKD | 100.8 | 100.8 | 98.1 | 100 | 100 | -1.7 (-1.67%) | 3,992,120 |
| 29 Jul 2021 | HKD | 103.6 | 104 | 100.1 | 101.7 | 101.7 | +1.6 (+1.60%) | 4,827,427 |
| 28 Jul 2021 | HKD | 107.2 | 107.9 | 98.85 | 100.1 | 100.1 | 0.0 (0.0%) | 6,231,701 |
| 27 Jul 2021 | HKD | 102.8 | 107.6 | 99.35 | 100.1 | 100.1 | -1.8 (-1.77%) | 3,781,300 |
| 26 Jul 2021 | HKD | 102.5 | 103.5 | 99.85 | 101.9 | 101.9 | -0.6 (-0.59%) | 1,402,982 |
| 23 Jul 2021 | HKD | 104.9 | 107.2 | 102.1 | 102.5 | 102.5 | -2.5 (-2.38%) | 2,015,662 |
