| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2021 | HKD | 30.1 | 30.1 | 29.55 | 29.55 | 29.55 | -0.5 (-1.66%) | 375,269 |
| 12 Aug 2021 | HKD | 29.7 | 30.1 | 29.7 | 30.05 | 30.05 | +0.35 (+1.18%) | 313,480 |
| 11 Aug 2021 | HKD | 30.2 | 30.6 | 29.5 | 29.7 | 29.7 | -0.45 (-1.49%) | 525,144 |
| 10 Aug 2021 | HKD | 30.6 | 30.9 | 30 | 30.15 | 30.15 | -0.6 (-1.95%) | 583,100 |
| 9 Aug 2021 | HKD | 31.3 | 31.35 | 30.6 | 30.75 | 30.75 | -0.95 (-3.00%) | 835,785 |
| 6 Aug 2021 | HKD | 31.6 | 32 | 31.25 | 31.7 | 31.7 | +0.05 (+0.16%) | 437,220 |
| 5 Aug 2021 | HKD | 32.1 | 32.4 | 31.65 | 31.65 | 31.65 | -0.4 (-1.25%) | 562,917 |
| 4 Aug 2021 | HKD | 32.5 | 32.75 | 32 | 32.05 | 32.05 | -0.2 (-0.62%) | 912,876 |
| 3 Aug 2021 | HKD | 33.8 | 33.85 | 32.2 | 32.25 | 32.25 | +1.2 (+3.86%) | 2,456,575 |
| 2 Aug 2021 | HKD | 31.15 | 31.5 | 30.85 | 31.05 | 31.05 | -0.1 (-0.32%) | 333,466 |
| 30 Jul 2021 | HKD | 31.75 | 31.75 | 31.05 | 31.15 | 31.15 | -0.6 (-1.89%) | 610,972 |
| 29 Jul 2021 | HKD | 31.9 | 32.4 | 31.5 | 31.75 | 31.75 | -0.15 (-0.47%) | 417,508 |
| 28 Jul 2021 | HKD | 33.1 | 33.3 | 30.5 | 31.9 | 31.9 | -1.2 (-3.63%) | 1,238,887 |
| 27 Jul 2021 | HKD | 33.9 | 33.95 | 33.1 | 33.1 | 33.1 | -0.8 (-2.36%) | 907,767 |
| 26 Jul 2021 | HKD | 34.1 | 34.5 | 33.55 | 33.9 | 33.9 | +0.1 (+0.30%) | 1,952,403 |
| 23 Jul 2021 | HKD | 33.5 | 34.2 | 33.5 | 33.8 | 33.8 | +0.6 (+1.81%) | 1,644,563 |
| 22 Jul 2021 | HKD | 33.5 | 33.8 | 33 | 33.2 | 33.2 | +0.05 (+0.15%) | 1,006,075 |
| 21 Jul 2021 | HKD | 33.35 | 33.7 | 33.1 | 33.15 | 33.15 | -0.1 (-0.30%) | 828,762 |
| 20 Jul 2021 | HKD | 33.25 | 33.7 | 33.15 | 33.25 | 33.25 | -0.5 (-1.48%) | 711,295 |
| 19 Jul 2021 | HKD | 33.5 | 33.9 | 32.9 | 33.75 | 33.75 | +0.2 (+0.60%) | 1,202,346 |
| 16 Jul 2021 | HKD | 33.85 | 34 | 33.45 | 33.55 | 33.55 | -0.35 (-1.03%) | 1,092,247 |
| 15 Jul 2021 | HKD | 33.75 | 34.2 | 33.55 | 33.9 | 33.9 | +0.45 (+1.35%) | 2,040,299 |
| 14 Jul 2021 | HKD | 33.9 | 33.9 | 32.65 | 33.45 | 33.45 | +0.2 (+0.60%) | 1,907,223 |
| 13 Jul 2021 | HKD | 32.85 | 33.7 | 32.2 | 33.25 | 33.25 | +0.5 (+1.53%) | 2,821,270 |
| 12 Jul 2021 | HKD | 33.2 | 34 | 32.5 | 32.75 | 32.75 | +0.75 (+2.34%) | 2,667,594 |
| 9 Jul 2021 | HKD | 31.1 | 32.4 | 31.1 | 32 | 32 | +0.75 (+2.40%) | 1,660,395 |
| 8 Jul 2021 | HKD | 31.5 | 31.55 | 31.15 | 31.25 | 31.25 | +0.2 (+0.64%) | 822,734 |
| 7 Jul 2021 | HKD | 30.2 | 31.5 | 30.2 | 31.05 | 31.05 | +0.85 (+2.81%) | 1,091,713 |
| 6 Jul 2021 | HKD | 30 | 30.35 | 30 | 30.2 | 30.2 | +0.1 (+0.33%) | 392,500 |
| 5 Jul 2021 | HKD | 29.6 | 30.4 | 29.6 | 30.1 | 30.1 | +0.5 (+1.69%) | 635,665 |
