| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2021 | HKD | 15.3 | 15.32 | 14.84 | 14.92 | 14.92 | -0.2 (-1.32%) | 1,989,000 |
| 1 Sep 2021 | HKD | 14.8 | 15.36 | 14.44 | 15.12 | 15.12 | +0.44 (+3.00%) | 4,385,000 |
| 31 Aug 2021 | HKD | 14.2 | 14.68 | 14.14 | 14.68 | 14.68 | +0.46 (+3.23%) | 3,859,496 |
| 30 Aug 2021 | HKD | 14.4 | 14.92 | 14.04 | 14.22 | 14.22 | -0.6 (-4.05%) | 5,306,000 |
| 27 Aug 2021 | HKD | 14.3 | 15.06 | 14.3 | 14.82 | 14.82 | +0.14 (+0.95%) | 4,162,838 |
| 26 Aug 2021 | HKD | 15.1 | 15.22 | 14.58 | 14.68 | 14.68 | -0.4 (-2.65%) | 4,314,600 |
| 25 Aug 2021 | HKD | 14.28 | 15.26 | 14.28 | 15.08 | 15.08 | +1.08 (+7.71%) | 9,857,110 |
| 24 Aug 2021 | HKD | 13.5 | 14.48 | 13.5 | 14 | 14 | +0.84 (+6.38%) | 4,789,000 |
| 23 Aug 2021 | HKD | 13.14 | 13.3 | 12.92 | 13.16 | 13.16 | +0.22 (+1.70%) | 2,540,761 |
| 20 Aug 2021 | HKD | 13.32 | 13.42 | 12.6 | 12.94 | 12.94 | -0.52 (-3.86%) | 5,227,625 |
| 19 Aug 2021 | HKD | 13.8 | 13.84 | 13.18 | 13.46 | 13.46 | -0.34 (-2.46%) | 3,991,840 |
| 18 Aug 2021 | HKD | 13.74 | 13.96 | 13.48 | 13.8 | 13.8 | +0.08 (+0.58%) | 2,930,080 |
| 17 Aug 2021 | HKD | 14.12 | 14.12 | 13.4 | 13.72 | 13.72 | -0.44 (-3.11%) | 5,498,764 |
| 16 Aug 2021 | HKD | 14.5 | 14.58 | 13.94 | 14.16 | 14.16 | +0.06 (+0.43%) | 2,104,000 |
| 13 Aug 2021 | HKD | 14.58 | 14.58 | 13.9 | 14.1 | 14.1 | -0.2 (-1.40%) | 3,848,357 |
| 12 Aug 2021 | HKD | 14.3 | 14.68 | 14.26 | 14.3 | 14.3 | -0.46 (-3.12%) | 1,489,253 |
| 11 Aug 2021 | HKD | 14.82 | 14.98 | 14.18 | 14.76 | 14.76 | -0.06 (-0.40%) | 4,010,800 |
| 10 Aug 2021 | HKD | 14.56 | 14.84 | 14.4 | 14.82 | 14.82 | +0.4 (+2.77%) | 3,970,100 |
| 9 Aug 2021 | HKD | 13.84 | 14.54 | 13.84 | 14.42 | 14.42 | +0.58 (+4.19%) | 5,500,641 |
| 6 Aug 2021 | HKD | 14.08 | 14.26 | 13.42 | 13.84 | 13.84 | -0.24 (-1.70%) | 4,215,747 |
| 5 Aug 2021 | HKD | 13.92 | 14.26 | 13.68 | 14.08 | 14.08 | +0.16 (+1.15%) | 7,877,200 |
| 4 Aug 2021 | HKD | 14.32 | 14.32 | 13.74 | 13.92 | 13.92 | -0.2 (-1.42%) | 4,978,900 |
| 3 Aug 2021 | HKD | 14.2 | 14.98 | 13.78 | 14.12 | 14.12 | +0.04 (+0.28%) | 8,156,112 |
| 2 Aug 2021 | HKD | 14.02 | 14.34 | 13.62 | 14.08 | 14.08 | 0.0 (0.0%) | 3,858,366 |
| 30 Jul 2021 | HKD | 14.48 | 14.48 | 13.62 | 14.08 | 14.08 | -0.32 (-2.22%) | 14,260,250 |
| 29 Jul 2021 | HKD | 14.46 | 14.74 | 13.8 | 14.4 | 14.4 | +0.78 (+5.73%) | 25,869,289 |
| 28 Jul 2021 | HKD | 12.6 | 13.86 | 12.52 | 13.62 | 13.62 | +1.32 (+10.73%) | 26,682,260 |
| 27 Jul 2021 | HKD | 12.8 | 13.62 | 12.02 | 12.3 | 12.3 | -0.6 (-4.65%) | 29,631,010 |
| 26 Jul 2021 | HKD | 14.86 | 14.96 | 11.3 | 12.9 | 12.9 | -2.42 (-15.80%) | 73,345,117 |
| 23 Jul 2021 | HKD | 16.22 | 16.24 | 15.14 | 15.32 | 15.32 | -0.78 (-4.84%) | 9,875,318 |
