| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2021 | HKD | 28.15 | 28.2 | 26.2 | 26.55 | 26.55 | -0.75 (-2.75%) | 11,147,044 |
| 21 Sep 2021 | HKD | 26.75 | 27.85 | 26.75 | 27.3 | 27.3 | +0.45 (+1.68%) | 3,978,581 |
| 20 Sep 2021 | HKD | 28 | 28 | 26.85 | 26.85 | 26.85 | -1.35 (-4.79%) | 5,943,000 |
| 17 Sep 2021 | HKD | 26.95 | 28.2 | 26.65 | 28.2 | 28.2 | +1 (+3.68%) | 12,577,429 |
| 16 Sep 2021 | HKD | 27.25 | 27.9 | 27.1 | 27.2 | 27.2 | -0.35 (-1.27%) | 3,993,768 |
| 15 Sep 2021 | HKD | 28 | 28.45 | 27.15 | 27.55 | 27.55 | -0.45 (-1.61%) | 9,600,832 |
| 14 Sep 2021 | HKD | 29.55 | 29.55 | 27.75 | 28 | 28 | -1.5 (-5.08%) | 12,948,368 |
| 13 Sep 2021 | HKD | 30.2 | 30.2 | 28.85 | 29.5 | 29.5 | -0.75 (-2.48%) | 6,976,916 |
| 10 Sep 2021 | HKD | 29.95 | 30.45 | 29.9 | 30.25 | 30.25 | +0.4 (+1.34%) | 5,597,094 |
| 9 Sep 2021 | HKD | 30.1 | 30.8 | 29.05 | 29.85 | 29.85 | -0.5 (-1.65%) | 11,159,047 |
| 8 Sep 2021 | HKD | 30.85 | 31.4 | 30.1 | 30.35 | 30.35 | -0.3 (-0.98%) | 5,082,154 |
| 7 Sep 2021 | HKD | 30.5 | 31.1 | 30.2 | 30.65 | 30.65 | +0.15 (+0.49%) | 6,648,197 |
| 6 Sep 2021 | HKD | 30.7 | 31.6 | 30.15 | 30.5 | 30.5 | -0.5 (-1.61%) | 17,236,276 |
| 3 Sep 2021 | HKD | 31.35 | 31.5 | 30.35 | 31 | 31 | -0.5 (-1.59%) | 13,806,239 |
| 2 Sep 2021 | HKD | 32 | 32.5 | 30.6 | 31.5 | 31.5 | -0.2 (-0.63%) | 11,338,829 |
| 1 Sep 2021 | HKD | 29.2 | 31.8 | 29.2 | 31.7 | 31.7 | +2.4 (+8.19%) | 22,241,552 |
| 31 Aug 2021 | HKD | 29.1 | 30.55 | 28.2 | 29.3 | 29.3 | +0.8 (+2.81%) | 37,084,402 |
| 30 Aug 2021 | HKD | 28.7 | 28.85 | 28 | 28.5 | 28.5 | -0.1 (-0.35%) | 9,037,800 |
| 27 Aug 2021 | HKD | 28.15 | 28.65 | 28 | 28.6 | 28.6 | +0.35 (+1.24%) | 2,825,201 |
| 26 Aug 2021 | HKD | 28.35 | 28.8 | 27.5 | 28.25 | 28.25 | -0.15 (-0.53%) | 7,581,641 |
| 25 Aug 2021 | HKD | 28.6 | 28.95 | 28 | 28.4 | 28.4 | -0.3 (-1.05%) | 6,081,247 |
| 24 Aug 2021 | HKD | 28.4 | 29.05 | 28.1 | 28.7 | 28.7 | +0.7 (+2.50%) | 6,668,069 |
| 23 Aug 2021 | HKD | 27.75 | 28.5 | 27.75 | 28 | 28 | +0.35 (+1.27%) | 5,089,796 |
| 20 Aug 2021 | HKD | 28.05 | 28.7 | 27 | 27.65 | 27.65 | -0.35 (-1.25%) | 5,577,399 |
| 19 Aug 2021 | HKD | 28.95 | 29.3 | 27.75 | 28 | 28 | -0.95 (-3.28%) | 6,814,331 |
| 18 Aug 2021 | HKD | 29.8 | 29.95 | 28.65 | 28.95 | 28.95 | -0.5 (-1.70%) | 6,572,277 |
| 17 Aug 2021 | HKD | 30.15 | 30.15 | 29 | 29.45 | 29.45 | -0.55 (-1.83%) | 7,301,762 |
| 16 Aug 2021 | HKD | 29.5 | 30.2 | 29.3 | 30 | 30 | +0.7 (+2.39%) | 11,728,300 |
| 13 Aug 2021 | HKD | 29.8 | 29.8 | 29.05 | 29.3 | 29.3 | -0.5 (-1.68%) | 4,320,440 |
| 12 Aug 2021 | HKD | 30.1 | 30.2 | 29.7 | 29.8 | 29.8 | -0.05 (-0.17%) | 8,726,823 |
