| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2021 | HKD | 76.95 | 78.4 | 74.5 | 75.55 | 75.55 | -2.1 (-2.70%) | 6,931,507 |
| 4 Aug 2021 | HKD | 71.75 | 78.05 | 71.6 | 77.65 | 77.65 | +4.3 (+5.86%) | 17,385,279 |
| 3 Aug 2021 | HKD | 79 | 79.25 | 72.9 | 73.35 | 73.35 | -5.65 (-7.15%) | 11,748,950 |
| 2 Aug 2021 | HKD | 81.6 | 82.5 | 77.1 | 79 | 79 | -4.45 (-5.33%) | 8,124,439 |
| 30 Jul 2021 | HKD | 84.45 | 84.45 | 74.8 | 83.45 | 83.45 | -1.75 (-2.05%) | 13,042,690 |
| 29 Jul 2021 | HKD | 83.8 | 86.8 | 80.05 | 85.2 | 85.2 | +11.8 (+16.08%) | 19,384,211 |
| 28 Jul 2021 | HKD | 69.5 | 74.05 | 68.05 | 73.4 | 73.4 | +8.15 (+12.49%) | 23,285,100 |
| 27 Jul 2021 | HKD | 83.6 | 83.7 | 62 | 65.25 | 65.25 | -18.5 (-22.09%) | 34,159,699 |
| 26 Jul 2021 | HKD | 98.3 | 98.5 | 80.2 | 83.75 | 83.75 | -17.25 (-17.08%) | 26,361,490 |
| 23 Jul 2021 | HKD | 102.8 | 104.1 | 100.4 | 101 | 101 | -2.3 (-2.23%) | 3,245,777 |
| 22 Jul 2021 | HKD | 103.3 | 103.5 | 102.6 | 103.3 | 103.3 | +0.4 (+0.39%) | 2,020,885 |
| 21 Jul 2021 | HKD | 103.5 | 104.1 | 101.3 | 102.9 | 102.9 | +1 (+0.98%) | 3,923,900 |
| 20 Jul 2021 | HKD | 104.2 | 104.8 | 101 | 101.9 | 101.9 | -1.2 (-1.16%) | 4,771,078 |
| 19 Jul 2021 | HKD | 99 | 105 | 98.8 | 103.1 | 103.1 | +2.5 (+2.49%) | 4,863,132 |
| 16 Jul 2021 | HKD | 102 | 102.8 | 96.8 | 100.6 | 100.6 | -2.4 (-2.33%) | 5,109,977 |
| 15 Jul 2021 | HKD | 106.7 | 107.5 | 102.1 | 103 | 103 | -3.2 (-3.01%) | 2,872,429 |
| 14 Jul 2021 | HKD | 105.2 | 107.2 | 104.3 | 106.2 | 106.2 | +1 (+0.95%) | 4,852,274 |
| 13 Jul 2021 | HKD | 103.2 | 106.3 | 103.2 | 105.2 | 105.2 | +2 (+1.94%) | 4,571,549 |
| 12 Jul 2021 | HKD | 100 | 105 | 99.95 | 103.2 | 103.2 | +4.75 (+4.82%) | 5,522,092 |
| 9 Jul 2021 | HKD | 99.8 | 100 | 94.6 | 98.45 | 98.45 | -1.35 (-1.35%) | 8,936,146 |
| 8 Jul 2021 | HKD | 104.1 | 105 | 99.1 | 99.8 | 99.8 | -5.2 (-4.95%) | 9,672,271 |
| 7 Jul 2021 | HKD | 103.8 | 105.4 | 103 | 105 | 105 | +0.8 (+0.77%) | 10,953,740 |
| 6 Jul 2021 | HKD | 106 | 106 | 103.7 | 104.2 | 104.2 | -1.8 (-1.70%) | 6,321,738 |
| 5 Jul 2021 | HKD | 106 | 107.3 | 104.9 | 106 | 106 | -0.6 (-0.56%) | 3,202,732 |
| 2 Jul 2021 | HKD | 113.3 | 113.3 | 105.5 | 106.6 | 106.6 | -4.7 (-4.22%) | 4,886,401 |
| 30 Jun 2021 | HKD | 112.9 | 114 | 111 | 111.3 | 111.3 | -0.4 (-0.36%) | 3,069,451 |
| 29 Jun 2021 | HKD | 113.2 | 113.6 | 110.7 | 111.7 | 111.7 | -2.1 (-1.85%) | 4,232,873 |
| 28 Jun 2021 | HKD | 113 | 114.2 | 112.2 | 113.8 | 113.8 | +1.4 (+1.25%) | 2,834,001 |
| 25 Jun 2021 | HKD | 110 | 113 | 109.2 | 112.4 | 112.4 | +3.2 (+2.93%) | 6,104,163 |
| 24 Jun 2021 | HKD | 106 | 109.7 | 105.8 | 109.2 | 109.2 | +3.6 (+3.41%) | 6,051,937 |
