| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2021 | HKD | 29.1 | 29.25 | 28.85 | 29 | 29 | +0.2 (+0.69%) | 128,591 |
| 23 Sep 2021 | HKD | 28.8 | 29.1 | 28.75 | 28.8 | 28.8 | +0.1 (+0.35%) | 190,570 |
| 22 Sep 2021 | HKD | 28.5 | 29 | 28.2 | 28.7 | 28.7 | -0.75 (-2.55%) | 224,475 |
| 21 Sep 2021 | HKD | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.0 (0.0%) | 0 |
| 20 Sep 2021 | HKD | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.0 (0.0%) | 0 |
| 17 Sep 2021 | HKD | 28.95 | 29.45 | 28.65 | 29.45 | 29.45 | +0.35 (+1.20%) | 236,856 |
| 16 Sep 2021 | HKD | 29.05 | 29.35 | 28.95 | 29.1 | 29.1 | -0.05 (-0.17%) | 126,551 |
| 15 Sep 2021 | HKD | 28.9 | 29.15 | 28.7 | 29.15 | 29.15 | +0.25 (+0.87%) | 192,401 |
| 14 Sep 2021 | HKD | 29.2 | 29.2 | 28.85 | 28.9 | 28.9 | -0.3 (-1.03%) | 133,458 |
| 13 Sep 2021 | HKD | 28.9 | 29.25 | 28.75 | 29.2 | 29.2 | +0.3 (+1.04%) | 187,715 |
| 10 Sep 2021 | HKD | 28.7 | 29.2 | 28.7 | 28.9 | 28.9 | +0.35 (+1.23%) | 169,000 |
| 9 Sep 2021 | HKD | 28.35 | 29.05 | 28 | 28.55 | 28.55 | +0.15 (+0.53%) | 267,300 |
| 8 Sep 2021 | HKD | 29.15 | 29.5 | 28.4 | 28.4 | 28.4 | -0.75 (-2.57%) | 492,911 |
| 7 Sep 2021 | HKD | 29.6 | 29.85 | 28.9 | 29.15 | 29.15 | -0.45 (-1.52%) | 328,250 |
| 6 Sep 2021 | HKD | 31.15 | 31.15 | 29.5 | 29.6 | 29.6 | -0.95 (-3.11%) | 1,082,561 |
| 3 Sep 2021 | HKD | 28.6 | 31.4 | 28.6 | 30.55 | 30.55 | +1.95 (+6.82%) | 2,357,159 |
| 2 Sep 2021 | HKD | 29.3 | 29.3 | 28.15 | 28.6 | 28.6 | -1.35 (-4.51%) | 429,965 |
| 1 Sep 2021 | HKD | 30.1 | 30.2 | 29.85 | 29.95 | 29.95 | -0.15 (-0.50%) | 664,344 |
| 31 Aug 2021 | HKD | 30.6 | 30.75 | 30 | 30.1 | 30.1 | 0.0 (0.0%) | 369,639 |
| 30 Aug 2021 | HKD | 29.95 | 31.6 | 29.9 | 30.1 | 30.1 | +0.5 (+1.69%) | 630,802 |
| 27 Aug 2021 | HKD | 29.5 | 29.65 | 29.35 | 29.6 | 29.6 | +0.1 (+0.34%) | 221,597 |
| 26 Aug 2021 | HKD | 29.7 | 29.75 | 29.3 | 29.5 | 29.5 | -0.25 (-0.84%) | 225,557 |
| 25 Aug 2021 | HKD | 29.1 | 29.8 | 29.1 | 29.75 | 29.75 | +0.7 (+2.41%) | 282,221 |
| 24 Aug 2021 | HKD | 29.15 | 29.3 | 29 | 29.05 | 29.05 | -0.05 (-0.17%) | 175,135 |
| 23 Aug 2021 | HKD | 28.5 | 29.15 | 28.5 | 29.1 | 29.1 | +0.8 (+2.83%) | 160,592 |
| 20 Aug 2021 | HKD | 28.4 | 28.55 | 28.15 | 28.3 | 28.3 | -0.1 (-0.35%) | 201,092 |
| 19 Aug 2021 | HKD | 29.35 | 29.4 | 28.4 | 28.4 | 28.4 | -0.95 (-3.24%) | 352,467 |
| 18 Aug 2021 | HKD | 28.3 | 29.35 | 27.8 | 29.35 | 29.35 | +1 (+3.53%) | 434,935 |
| 17 Aug 2021 | HKD | 28.3 | 28.75 | 28.15 | 28.35 | 28.35 | -0.25 (-0.87%) | 440,712 |
| 16 Aug 2021 | HKD | 29.45 | 29.5 | 28.55 | 28.6 | 28.6 | -0.95 (-3.21%) | 840,016 |
