| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2021 | HKD | 615 | 623 | 610 | 623 | 623 | +5 (+0.81%) | 54,800 |
| 23 Sep 2021 | HKD | 618 | 618 | 618 | 618 | 618 | +12 (+1.98%) | 0 |
| 22 Sep 2021 | HKD | 609 | 613 | 603 | 606 | 606 | -12 (-1.94%) | 23,500 |
| 21 Sep 2021 | HKD | 611 | 628 | 601 | 618 | 618 | -16 (-2.52%) | 48,300 |
| 20 Sep 2021 | HKD | 634 | 634 | 634 | 634 | 634 | 0.0 (0.0%) | 0 |
| 17 Sep 2021 | HKD | 636 | 638 | 631 | 634 | 634 | -3 (-0.47%) | 18,700 |
| 16 Sep 2021 | HKD | 646 | 648 | 631 | 637 | 637 | -7 (-1.09%) | 21,800 |
| 15 Sep 2021 | HKD | 652 | 652 | 634 | 644 | 644 | -16 (-2.42%) | 25,900 |
| 14 Sep 2021 | HKD | 655 | 660 | 654 | 660 | 660 | +9 (+1.38%) | 15,400 |
| 13 Sep 2021 | HKD | 651 | 659 | 645 | 651 | 651 | -3 (-0.46%) | 38,800 |
| 10 Sep 2021 | HKD | 658 | 663 | 651 | 654 | 654 | +10 (+1.55%) | 29,100 |
| 9 Sep 2021 | HKD | 634 | 647 | 633 | 644 | 644 | +8 (+1.26%) | 19,400 |
| 8 Sep 2021 | HKD | 636 | 640 | 629 | 636 | 636 | +1 (+0.16%) | 21,600 |
| 7 Sep 2021 | HKD | 645 | 645 | 624 | 635 | 635 | -6 (-0.94%) | 44,600 |
| 6 Sep 2021 | HKD | 637 | 646 | 637 | 641 | 641 | +11 (+1.75%) | 27,900 |
| 3 Sep 2021 | HKD | 614 | 633 | 614 | 630 | 630 | +18 (+2.94%) | 31,100 |
| 2 Sep 2021 | HKD | 614 | 620 | 606 | 612 | 612 | +3 (+0.49%) | 33,800 |
| 1 Sep 2021 | HKD | 606 | 618 | 601 | 609 | 609 | +6 (+1.00%) | 70,000 |
| 31 Aug 2021 | HKD | 602 | 607 | 599 | 603 | 603 | 0.0 (0.0%) | 28,500 |
| 30 Aug 2021 | HKD | 604 | 613 | 602 | 603 | 603 | 0.0 (0.0%) | 65,800 |
| 27 Aug 2021 | HKD | 605 | 607 | 599 | 603 | 603 | -1 (-0.17%) | 12,900 |
| 26 Aug 2021 | HKD | 595 | 606 | 590 | 604 | 604 | +12 (+2.03%) | 80,200 |
| 25 Aug 2021 | HKD | 601 | 605 | 589 | 592 | 592 | -8 (-1.33%) | 31,000 |
| 24 Aug 2021 | HKD | 600 | 603 | 592 | 600 | 600 | 0.0 (0.0%) | 28,100 |
| 23 Aug 2021 | HKD | 577 | 605 | 577 | 600 | 600 | +33 (+5.82%) | 54,800 |
| 20 Aug 2021 | HKD | 630 | 630 | 563 | 567 | 567 | -64 (-10.14%) | 205,100 |
| 19 Aug 2021 | HKD | 660 | 661 | 626 | 631 | 631 | -29 (-4.39%) | 70,200 |
| 18 Aug 2021 | HKD | 653 | 668 | 645 | 660 | 660 | +3 (+0.46%) | 30,800 |
| 17 Aug 2021 | HKD | 679 | 683 | 653 | 657 | 657 | -32 (-4.64%) | 75,500 |
| 16 Aug 2021 | HKD | 705 | 706 | 688 | 689 | 689 | -24 (-3.37%) | 61,800 |
