| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2021 | HKD | 18.88 | 18.88 | 18.2 | 18.56 | 18.56 | -0.3 (-1.59%) | 4,469,412 |
| 8 Sep 2021 | HKD | 18.38 | 18.86 | 18.3 | 18.86 | 18.86 | +0.74 (+4.08%) | 4,203,079 |
| 7 Sep 2021 | HKD | 18.04 | 18.46 | 18.02 | 18.12 | 18.12 | -0.34 (-1.84%) | 3,705,267 |
| 6 Sep 2021 | HKD | 18.88 | 18.88 | 17.82 | 18.46 | 18.46 | +0.28 (+1.54%) | 2,825,700 |
| 3 Sep 2021 | HKD | 18.24 | 18.38 | 18 | 18.18 | 18.18 | +0.02 (+0.11%) | 3,177,200 |
| 2 Sep 2021 | HKD | 18.88 | 18.9 | 17.96 | 18.16 | 18.16 | +0.16 (+0.89%) | 6,394,857 |
| 1 Sep 2021 | HKD | 18.1 | 18.1 | 17.7 | 18 | 18 | -0.1 (-0.55%) | 4,432,000 |
| 31 Aug 2021 | HKD | 17.54 | 18.1 | 17.5 | 18.1 | 18.1 | +0.7 (+4.02%) | 10,272,400 |
| 30 Aug 2021 | HKD | 16.64 | 17.44 | 16.56 | 17.4 | 17.4 | +0.76 (+4.57%) | 4,499,600 |
| 27 Aug 2021 | HKD | 16.74 | 17 | 16.58 | 16.64 | 16.64 | -0.1 (-0.60%) | 2,566,884 |
| 26 Aug 2021 | HKD | 16.46 | 17.04 | 16.44 | 16.74 | 16.74 | +0.32 (+1.95%) | 4,462,087 |
| 25 Aug 2021 | HKD | 16.7 | 16.9 | 16.3 | 16.42 | 16.42 | +0.04 (+0.24%) | 9,326,464 |
| 24 Aug 2021 | HKD | 15.72 | 16.38 | 15.68 | 16.38 | 16.38 | +1.02 (+6.64%) | 17,058,449 |
| 23 Aug 2021 | HKD | 16 | 16.28 | 15.22 | 15.36 | 15.36 | -0.24 (-1.54%) | 7,892,038 |
| 20 Aug 2021 | HKD | 15.04 | 15.78 | 15 | 15.6 | 15.6 | +0.58 (+3.86%) | 9,735,697 |
| 19 Aug 2021 | HKD | 14.92 | 15.48 | 14.88 | 15.02 | 15.02 | -0.36 (-2.34%) | 5,938,189 |
| 18 Aug 2021 | HKD | 15.46 | 15.52 | 15.1 | 15.38 | 15.38 | -0.08 (-0.52%) | 4,929,373 |
| 17 Aug 2021 | HKD | 15.88 | 15.88 | 15.2 | 15.46 | 15.46 | -0.42 (-2.64%) | 4,411,325 |
| 16 Aug 2021 | HKD | 15.26 | 16.04 | 15.26 | 15.88 | 15.88 | +0.24 (+1.53%) | 5,888,120 |
| 13 Aug 2021 | HKD | 15.22 | 15.74 | 15.22 | 15.64 | 15.64 | 0.0 (0.0%) | 3,433,603 |
| 12 Aug 2021 | HKD | 16.14 | 16.14 | 15.38 | 15.64 | 15.64 | +0.2 (+1.30%) | 3,598,716 |
| 11 Aug 2021 | HKD | 15.5 | 15.68 | 15.3 | 15.44 | 15.44 | -0.1 (-0.64%) | 2,746,400 |
| 10 Aug 2021 | HKD | 15.5 | 15.7 | 15.1 | 15.54 | 15.54 | +0.44 (+2.91%) | 3,054,100 |
| 9 Aug 2021 | HKD | 15.08 | 15.36 | 14.72 | 15.1 | 15.1 | -0.22 (-1.44%) | 4,326,958 |
| 6 Aug 2021 | HKD | 15.46 | 15.58 | 15.06 | 15.32 | 15.32 | -0.14 (-0.91%) | 6,604,817 |
| 5 Aug 2021 | HKD | 15.9 | 15.96 | 15.28 | 15.46 | 15.46 | -0.5 (-3.13%) | 9,844,758 |
| 4 Aug 2021 | HKD | 16.54 | 16.74 | 15.8 | 15.96 | 15.96 | -0.58 (-3.51%) | 9,394,550 |
| 3 Aug 2021 | HKD | 16.54 | 16.96 | 16.36 | 16.54 | 16.54 | 0.0 (0.0%) | 7,249,864 |
| 2 Aug 2021 | HKD | 17.7 | 17.7 | 16.2 | 16.54 | 16.54 | -0.96 (-5.49%) | 14,354,600 |
| 30 Jul 2021 | HKD | 18.04 | 18.04 | 17.22 | 17.5 | 17.5 | -0.62 (-3.42%) | 8,219,243 |
