| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | HKD | 20.22 | 20.22 | 20.12 | 20.12 | 20.12 | +0.27 (+1.36%) | 3,200 |
| 24 Sep 2021 | HKD | 20.04 | 20.04 | 19.85 | 19.85 | 19.85 | -0.06 (-0.30%) | 110,300 |
| 23 Sep 2021 | HKD | 19.8 | 19.91 | 19.73 | 19.91 | 19.91 | +0.29 (+1.48%) | 25,800 |
| 21 Sep 2021 | HKD | 19.32 | 19.62 | 19.31 | 19.62 | 19.62 | -0.17 (-0.86%) | 106,400 |
| 20 Sep 2021 | HKD | 20 | 20 | 19.75 | 19.79 | 19.79 | -0.73 (-3.56%) | 18,700 |
| 17 Sep 2021 | HKD | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | +0.02 (+0.10%) | 0 |
| 16 Sep 2021 | HKD | 20.46 | 20.5 | 20.44 | 20.5 | 20.5 | +0.24 (+1.18%) | 2,900 |
| 15 Sep 2021 | HKD | 20.24 | 20.26 | 20.24 | 20.26 | 20.26 | -0.06 (-0.30%) | 2,000 |
| 14 Sep 2021 | HKD | 20.38 | 20.38 | 20.32 | 20.32 | 20.32 | -0.12 (-0.59%) | 600 |
| 13 Sep 2021 | HKD | 20.36 | 20.44 | 20.34 | 20.44 | 20.44 | -0.3 (-1.45%) | 1,800 |
| 10 Sep 2021 | HKD | 20.64 | 20.74 | 20.64 | 20.74 | 20.74 | +0.06 (+0.29%) | 17,800 |
| 9 Sep 2021 | HKD | 20.7 | 20.74 | 20.64 | 20.68 | 20.68 | -0.1 (-0.48%) | 17,100 |
| 8 Sep 2021 | HKD | 20.9 | 20.9 | 20.78 | 20.78 | 20.78 | -0.16 (-0.76%) | 1,300 |
| 7 Sep 2021 | HKD | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.06 (-0.29%) | 0 |
| 6 Sep 2021 | HKD | 20.86 | 21 | 20.86 | 21 | 21 | +0.2 (+0.96%) | 6,000 |
| 3 Sep 2021 | HKD | 20.74 | 20.8 | 20.74 | 20.8 | 20.8 | 0.0 (0.0%) | 2,200 |
| 2 Sep 2021 | HKD | 20.78 | 20.8 | 20.76 | 20.8 | 20.8 | -0.02 (-0.10%) | 1,700 |
| 1 Sep 2021 | HKD | 20.74 | 20.84 | 20.74 | 20.82 | 20.82 | -0.08 (-0.38%) | 10,300 |
| 31 Aug 2021 | HKD | 20.74 | 20.94 | 20.74 | 20.9 | 20.9 | +0.5 (+2.45%) | 57,900 |
| 30 Aug 2021 | HKD | 20.34 | 20.4 | 20.34 | 20.4 | 20.4 | +0.3 (+1.49%) | 29,900 |
| 27 Aug 2021 | HKD | 20.1 | 20.1 | 20.1 | 20.1 | 20.1 | 0.0 (0.0%) | 0 |
| 26 Aug 2021 | HKD | 20.1 | 20.1 | 20.08 | 20.1 | 20.1 | -0.1 (-0.50%) | 1,100 |
| 25 Aug 2021 | HKD | 20.16 | 20.2 | 20.16 | 20.2 | 20.2 | -0.06 (-0.30%) | 9,700 |
| 24 Aug 2021 | HKD | 20.14 | 20.26 | 20.12 | 20.26 | 20.26 | +0.63 (+3.21%) | 22,400 |
| 23 Aug 2021 | HKD | 19.62 | 19.66 | 19.62 | 19.63 | 19.63 | +0.64 (+3.37%) | 11,600 |
| 20 Aug 2021 | HKD | 19.16 | 19.16 | 18.95 | 18.99 | 18.99 | +0.32 (+1.71%) | 15,500 |
| 19 Aug 2021 | HKD | 18.95 | 18.95 | 18.67 | 18.67 | 18.67 | -0.62 (-3.21%) | 46,200 |
| 18 Aug 2021 | HKD | 19.3 | 19.36 | 19.29 | 19.29 | 19.29 | -0.21 (-1.08%) | 17,300 |
| 17 Aug 2021 | HKD | 19.59 | 19.59 | 19.5 | 19.5 | 19.5 | -0.07 (-0.36%) | 20,700 |
| 16 Aug 2021 | HKD | 19.52 | 19.57 | 19.52 | 19.57 | 19.57 | +0.05 (+0.26%) | 23,700 |
