| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2021 | HKD | 166.1 | 169.3 | 165.5 | 168.4 | 168.4 | +1.1 (+0.66%) | 2,806,299 |
| 10 Sep 2021 | HKD | 166.4 | 168.2 | 164.7 | 167.3 | 167.3 | +1.2 (+0.72%) | 1,638,914 |
| 9 Sep 2021 | HKD | 166 | 167.8 | 164.3 | 166.1 | 166.1 | +1.3 (+0.79%) | 3,223,774 |
| 8 Sep 2021 | HKD | 171.7 | 172.9 | 163.6 | 164.8 | 164.8 | -9 (-5.18%) | 5,523,762 |
| 7 Sep 2021 | HKD | 175 | 176.5 | 173 | 173.8 | 173.8 | -0.6 (-0.34%) | 1,691,138 |
| 6 Sep 2021 | HKD | 172.1 | 175.6 | 170.5 | 174.4 | 174.4 | +0.5 (+0.29%) | 4,439,640 |
| 3 Sep 2021 | HKD | 172 | 178 | 170.3 | 173.9 | 173.9 | +2.4 (+1.40%) | 6,352,877 |
| 2 Sep 2021 | HKD | 170.7 | 173.5 | 169 | 171.5 | 171.5 | +1.5 (+0.88%) | 3,192,053 |
| 1 Sep 2021 | HKD | 172.5 | 172.7 | 165.9 | 170 | 170 | -2.5 (-1.45%) | 3,604,533 |
| 31 Aug 2021 | HKD | 171.5 | 175 | 169.2 | 172.5 | 172.5 | +0.7 (+0.41%) | 3,841,520 |
| 30 Aug 2021 | HKD | 171.5 | 173.4 | 167.9 | 171.8 | 171.8 | +2.7 (+1.60%) | 2,482,199 |
| 27 Aug 2021 | HKD | 164.7 | 170.3 | 164.6 | 169.1 | 169.1 | +4.4 (+2.67%) | 3,806,791 |
| 26 Aug 2021 | HKD | 164.9 | 166.5 | 162.5 | 164.7 | 164.7 | -0.9 (-0.54%) | 2,624,061 |
| 25 Aug 2021 | HKD | 167.9 | 170.1 | 164.4 | 165.6 | 165.6 | -1.4 (-0.84%) | 3,823,165 |
| 24 Aug 2021 | HKD | 168.4 | 171.3 | 162.2 | 167 | 167 | +0.2 (+0.12%) | 5,727,908 |
| 23 Aug 2021 | HKD | 164 | 168.6 | 164 | 166.8 | 166.8 | +5.4 (+3.35%) | 3,246,524 |
| 20 Aug 2021 | HKD | 165 | 166.8 | 160.6 | 161.4 | 161.4 | -4.4 (-2.65%) | 7,791,865 |
| 19 Aug 2021 | HKD | 160.6 | 168.9 | 160.3 | 165.8 | 165.8 | +2.1 (+1.28%) | 6,235,547 |
| 18 Aug 2021 | HKD | 171.7 | 172.3 | 162.5 | 163.7 | 163.7 | -9.1 (-5.27%) | 8,261,051 |
| 17 Aug 2021 | HKD | 172.1 | 180 | 168.5 | 172.8 | 172.8 | +0.9 (+0.52%) | 11,071,290 |
| 16 Aug 2021 | HKD | 167 | 171.9 | 166.6 | 171.9 | 171.9 | +6.1 (+3.68%) | 7,459,100 |
| 13 Aug 2021 | HKD | 162 | 166.7 | 160.6 | 165.8 | 165.8 | +4 (+2.47%) | 6,276,184 |
| 12 Aug 2021 | HKD | 150.4 | 162 | 150.4 | 161.8 | 161.8 | +16.8 (+11.59%) | 10,726,760 |
| 11 Aug 2021 | HKD | 144 | 146.5 | 142.5 | 145 | 145 | -0.3 (-0.21%) | 5,584,646 |
| 10 Aug 2021 | HKD | 147 | 147 | 143 | 145.3 | 145.3 | -2.5 (-1.69%) | 3,339,649 |
| 9 Aug 2021 | HKD | 146.5 | 150.4 | 146.3 | 147.8 | 147.8 | +1.3 (+0.89%) | 2,693,275 |
| 6 Aug 2021 | HKD | 149 | 149.5 | 146.1 | 146.5 | 146.5 | -2.3 (-1.55%) | 4,548,025 |
| 5 Aug 2021 | HKD | 149.1 | 149.8 | 146.5 | 148.8 | 148.8 | +0.6 (+0.40%) | 3,840,147 |
| 4 Aug 2021 | HKD | 144.6 | 149 | 142.5 | 148.2 | 148.2 | +5.7 (+4%) | 7,189,188 |
| 3 Aug 2021 | HKD | 142.5 | 146.6 | 140.5 | 142.5 | 142.5 | 0.0 (0.0%) | 4,144,843 |
