| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2021 | HKD | 26.9 | 26.95 | 26.05 | 26.45 | 26.45 | -0.15 (-0.56%) | 3,400,645 |
| 1 Sep 2021 | HKD | 27.35 | 27.4 | 26.45 | 26.6 | 26.6 | -0.75 (-2.74%) | 5,334,040 |
| 31 Aug 2021 | HKD | 26.2 | 27.35 | 25.6 | 27.35 | 27.35 | +1.35 (+5.19%) | 13,387,040 |
| 30 Aug 2021 | HKD | 26.1 | 26.95 | 24.75 | 26 | 26 | -0.95 (-3.53%) | 23,106,289 |
| 27 Aug 2021 | HKD | 26.45 | 27.05 | 25.95 | 26.95 | 26.95 | +0.55 (+2.08%) | 7,815,240 |
| 26 Aug 2021 | HKD | 26.6 | 27.15 | 26 | 26.4 | 26.4 | -0.5 (-1.86%) | 6,008,200 |
| 25 Aug 2021 | HKD | 26.8 | 27.5 | 26.4 | 26.9 | 26.9 | -0.1 (-0.37%) | 5,232,700 |
| 24 Aug 2021 | HKD | 27 | 27.8 | 26.7 | 27 | 27 | 0.0 (0.0%) | 5,786,460 |
| 23 Aug 2021 | HKD | 25.9 | 27.05 | 25.75 | 27 | 27 | +1.1 (+4.25%) | 5,123,668 |
| 20 Aug 2021 | HKD | 27.3 | 27.3 | 25.65 | 25.9 | 25.9 | -0.9 (-3.36%) | 9,775,492 |
| 19 Aug 2021 | HKD | 26.8 | 27.65 | 26.5 | 26.8 | 26.8 | -0.05 (-0.19%) | 6,921,630 |
| 18 Aug 2021 | HKD | 26.2 | 26.95 | 26.2 | 26.85 | 26.85 | 0.0 (0.0%) | 5,143,680 |
| 17 Aug 2021 | HKD | 27.5 | 27.5 | 26.2 | 26.85 | 26.85 | -0.65 (-2.36%) | 7,599,407 |
| 16 Aug 2021 | HKD | 27.1 | 27.9 | 27.1 | 27.5 | 27.5 | +0.2 (+0.73%) | 6,628,060 |
| 13 Aug 2021 | HKD | 28.25 | 28.5 | 26.7 | 27.3 | 27.3 | -1.25 (-4.38%) | 12,887,080 |
| 12 Aug 2021 | HKD | 28.35 | 29.15 | 28.1 | 28.55 | 28.55 | -0.05 (-0.17%) | 9,529,380 |
| 11 Aug 2021 | HKD | 30.05 | 30.45 | 28.1 | 28.6 | 28.6 | -2 (-6.54%) | 18,917,080 |
| 10 Aug 2021 | HKD | 30.9 | 30.9 | 30 | 30.6 | 30.6 | -0.1 (-0.33%) | 6,480,238 |
| 9 Aug 2021 | HKD | 29.95 | 31.6 | 29.2 | 30.7 | 30.7 | +0.75 (+2.50%) | 12,227,420 |
| 6 Aug 2021 | HKD | 30.65 | 30.7 | 29.35 | 29.95 | 29.95 | -0.7 (-2.28%) | 9,163,545 |
| 5 Aug 2021 | HKD | 31.65 | 31.65 | 30.35 | 30.65 | 30.65 | -1 (-3.16%) | 10,507,610 |
| 4 Aug 2021 | HKD | 29.7 | 31.75 | 29.25 | 31.65 | 31.65 | +2.1 (+7.11%) | 25,847,180 |
| 3 Aug 2021 | HKD | 29.8 | 30.25 | 28.95 | 29.55 | 29.55 | -0.55 (-1.83%) | 11,631,370 |
| 2 Aug 2021 | HKD | 28.1 | 30.1 | 28.1 | 30.1 | 30.1 | +2.4 (+8.66%) | 34,326,840 |
| 30 Jul 2021 | HKD | 26.75 | 27.8 | 26.5 | 27.7 | 27.7 | +0.85 (+3.17%) | 15,058,690 |
| 29 Jul 2021 | HKD | 26.5 | 27 | 26 | 26.85 | 26.85 | +0.95 (+3.67%) | 9,268,514 |
| 28 Jul 2021 | HKD | 25.6 | 26.25 | 24.8 | 25.9 | 25.9 | +0.35 (+1.37%) | 13,988,340 |
| 27 Jul 2021 | HKD | 25 | 27 | 24.9 | 25.55 | 25.55 | +0.1 (+0.39%) | 19,743,480 |
| 26 Jul 2021 | HKD | 25.7 | 25.95 | 24.75 | 25.45 | 25.45 | -0.35 (-1.36%) | 9,769,348 |
| 23 Jul 2021 | HKD | 27 | 27 | 25.4 | 25.8 | 25.8 | -1.2 (-4.44%) | 9,632,780 |
