| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2021 | HKD | 71.5 | 72.35 | 71.15 | 71.75 | 69.727 | +0.45 (+0.63%) | 5,488,011 |
| 1 Sep 2021 | HKD | 71.2 | 71.5 | 70.8 | 71.3 | 69.2897 | -0.25 (-0.35%) | 5,316,135 |
| 31 Aug 2021 | HKD | 71.8 | 72.05 | 71.3 | 71.55 | 69.5326 | -0.4 (-0.56%) | 4,559,144 |
| 30 Aug 2021 | HKD | 71.25 | 72.2 | 71.1 | 71.95 | 69.9213 | +0.45 (+0.63%) | 3,367,623 |
| 27 Aug 2021 | HKD | 71.3 | 71.7 | 71.05 | 71.5 | 69.484 | -0.1 (-0.14%) | 2,963,586 |
| 26 Aug 2021 | HKD | 71.7 | 71.9 | 71.1 | 71.6 | 69.5812 | -0.35 (-0.49%) | 3,805,929 |
| 25 Aug 2021 | HKD | 72.25 | 72.8 | 71.8 | 71.95 | 69.9213 | -0.85 (-1.17%) | 4,770,099 |
| 24 Aug 2021 | HKD | 73.45 | 73.5 | 72.55 | 72.8 | 70.7474 | -0.5 (-0.68%) | 3,505,442 |
| 23 Aug 2021 | HKD | 74.3 | 74.4 | 73.1 | 73.3 | 71.2333 | -0.7 (-0.95%) | 3,399,923 |
| 20 Aug 2021 | HKD | 73.5 | 74.2 | 72.9 | 74 | 71.9135 | +1.1 (+1.51%) | 5,232,121 |
| 19 Aug 2021 | HKD | 73.5 | 73.5 | 72.4 | 72.9 | 70.8445 | -0.7 (-0.95%) | 2,286,586 |
| 18 Aug 2021 | HKD | 73.3 | 73.75 | 72.8 | 73.6 | 71.5248 | +0.35 (+0.48%) | 2,126,537 |
| 17 Aug 2021 | HKD | 73.35 | 74.1 | 73.25 | 73.25 | 71.1847 | -0.05 (-0.07%) | 3,676,861 |
| 16 Aug 2021 | HKD | 73.2 | 73.4 | 72.6 | 73.3 | 71.2333 | +0.35 (+0.48%) | 2,627,342 |
| 13 Aug 2021 | HKD | 72.6 | 73.2 | 72.4 | 72.95 | 70.8931 | +0.35 (+0.48%) | 2,511,653 |
| 12 Aug 2021 | HKD | 73 | 73.25 | 72.4 | 72.6 | 70.553 | +0.1 (+0.14%) | 2,496,134 |
| 11 Aug 2021 | HKD | 72.2 | 73.35 | 72.15 | 72.5 | 70.4558 | -0.1 (-0.14%) | 5,594,404 |
| 10 Aug 2021 | HKD | 73.4 | 73.4 | 72.1 | 72.6 | 70.553 | -0.8 (-1.09%) | 5,510,484 |
| 9 Aug 2021 | HKD | 73.1 | 74.55 | 73.1 | 73.4 | 71.3305 | -0.4 (-0.54%) | 4,069,751 |
| 6 Aug 2021 | HKD | 74.65 | 74.65 | 73.2 | 73.8 | 71.7192 | -0.15 (-0.20%) | 2,307,763 |
| 5 Aug 2021 | HKD | 74.1 | 74.25 | 73.2 | 73.95 | 71.8649 | -0.3 (-0.40%) | 3,321,370 |
| 4 Aug 2021 | HKD | 74.95 | 75 | 74.25 | 74.25 | 72.1565 | -0.35 (-0.47%) | 3,375,295 |
| 3 Aug 2021 | HKD | 75.75 | 75.75 | 74.3 | 74.6 | 72.4966 | -0.4 (-0.53%) | 3,128,118 |
| 2 Aug 2021 | HKD | 74.65 | 75.2 | 74.2 | 75 | 72.8853 | +0.7 (+0.94%) | 3,916,041 |
| 30 Jul 2021 | HKD | 74.5 | 75.4 | 74.2 | 74.3 | 72.2051 | -0.7 (-0.93%) | 5,095,900 |
| 29 Jul 2021 | HKD | 75.45 | 75.65 | 74.5 | 75 | 72.8853 | -0.8 (-1.06%) | 6,672,152 |
| 28 Jul 2021 | HKD | 76.25 | 76.75 | 75.3 | 75.8 | 73.6628 | +0.4 (+0.53%) | 6,236,217 |
| 27 Jul 2021 | HKD | 74.85 | 76.7 | 74.85 | 75.4 | 73.2741 | +0.35 (+0.47%) | 9,603,750 |
| 26 Jul 2021 | HKD | 75 | 75.75 | 74.85 | 75.05 | 72.9339 | -0.25 (-0.33%) | 5,363,152 |
| 23 Jul 2021 | HKD | 75.5 | 75.8 | 74.9 | 75.3 | 73.1769 | -0.5 (-0.66%) | 3,276,139 |
