| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2021 | HKD | 40.5 | 40.95 | 40.25 | 40.5 | 40.5 | 0.0 (0.0%) | 2,512,736 |
| 6 Sep 2021 | HKD | 40.8 | 41.8 | 40.4 | 40.5 | 40.5 | -0.2 (-0.49%) | 3,569,816 |
| 3 Sep 2021 | HKD | 40.55 | 40.85 | 40.05 | 40.7 | 40.7 | +0.45 (+1.12%) | 3,278,590 |
| 2 Sep 2021 | HKD | 40.85 | 41.05 | 39.85 | 40.25 | 40.25 | -0.65 (-1.59%) | 4,395,527 |
| 1 Sep 2021 | HKD | 40.75 | 41.3 | 40.25 | 40.9 | 40.9 | -0.25 (-0.61%) | 3,325,656 |
| 31 Aug 2021 | HKD | 39.85 | 41.5 | 39.6 | 41.15 | 41.15 | +1.25 (+3.13%) | 6,915,176 |
| 30 Aug 2021 | HKD | 39.7 | 40.4 | 39.45 | 39.9 | 39.9 | +0.2 (+0.50%) | 3,265,720 |
| 27 Aug 2021 | HKD | 40.25 | 41 | 39.4 | 39.7 | 39.7 | -0.25 (-0.63%) | 7,148,410 |
| 26 Aug 2021 | HKD | 41.5 | 42.85 | 39.5 | 39.95 | 39.95 | +0.65 (+1.65%) | 21,668,490 |
| 25 Aug 2021 | HKD | 39.8 | 39.8 | 38.65 | 39.3 | 39.3 | -1.2 (-2.96%) | 10,443,740 |
| 24 Aug 2021 | HKD | 40 | 40.7 | 39.55 | 40.5 | 40.5 | +0.8 (+2.02%) | 5,469,104 |
| 23 Aug 2021 | HKD | 39 | 40.35 | 38.7 | 39.7 | 39.7 | +0.55 (+1.40%) | 7,189,649 |
| 20 Aug 2021 | HKD | 39.1 | 40.25 | 38.4 | 39.15 | 39.15 | +0.1 (+0.26%) | 7,732,773 |
| 19 Aug 2021 | HKD | 40.05 | 40.65 | 38.7 | 39.05 | 39.05 | -1 (-2.50%) | 4,814,794 |
| 18 Aug 2021 | HKD | 39.45 | 40.85 | 39.15 | 40.05 | 40.05 | +0.6 (+1.52%) | 4,618,130 |
| 17 Aug 2021 | HKD | 39.6 | 40.2 | 38.9 | 39.45 | 39.45 | -0.25 (-0.63%) | 7,766,108 |
| 16 Aug 2021 | HKD | 40 | 40.55 | 39.35 | 39.7 | 39.7 | -0.65 (-1.61%) | 5,036,053 |
| 13 Aug 2021 | HKD | 39.9 | 41 | 39.8 | 40.35 | 40.35 | -0.25 (-0.62%) | 3,813,369 |
| 12 Aug 2021 | HKD | 41.6 | 41.65 | 39.7 | 40.6 | 40.6 | -1 (-2.40%) | 7,705,599 |
| 11 Aug 2021 | HKD | 41.3 | 42.1 | 41.05 | 41.6 | 41.6 | -0.35 (-0.83%) | 2,895,202 |
| 10 Aug 2021 | HKD | 41.75 | 42.4 | 41.1 | 41.95 | 41.95 | +0.2 (+0.48%) | 3,531,600 |
| 9 Aug 2021 | HKD | 41.5 | 42.1 | 40.7 | 41.75 | 41.75 | +0.35 (+0.85%) | 2,801,460 |
| 6 Aug 2021 | HKD | 42.3 | 42.3 | 41.2 | 41.4 | 41.4 | -0.6 (-1.43%) | 2,621,936 |
| 5 Aug 2021 | HKD | 42.1 | 43.5 | 41.6 | 42 | 42 | +0.5 (+1.20%) | 8,143,842 |
| 4 Aug 2021 | HKD | 40.7 | 42.3 | 40.3 | 41.5 | 41.5 | +0.8 (+1.97%) | 6,298,554 |
| 3 Aug 2021 | HKD | 40.4 | 41.3 | 39.55 | 40.7 | 40.7 | +0.3 (+0.74%) | 5,220,205 |
| 2 Aug 2021 | HKD | 40.5 | 41.1 | 39.25 | 40.4 | 40.4 | +0.4 (+1%) | 5,780,262 |
| 30 Jul 2021 | HKD | 40.85 | 41.1 | 39.35 | 40 | 40 | -0.95 (-2.32%) | 9,444,572 |
| 29 Jul 2021 | HKD | 41.6 | 42 | 40.15 | 40.95 | 40.95 | +0.15 (+0.37%) | 6,939,261 |
| 28 Jul 2021 | HKD | 42.3 | 43.2 | 40.3 | 40.8 | 40.8 | -1.05 (-2.51%) | 8,724,932 |
