| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2021 | HKD | 18.02 | 18.68 | 17.78 | 18.5 | 18.5 | +0.64 (+3.58%) | 38,841,152 |
| 1 Sep 2021 | HKD | 19.36 | 19.36 | 17.6 | 17.86 | 17.86 | -0.94 (-5%) | 54,136,809 |
| 31 Aug 2021 | HKD | 18.94 | 19.2 | 18.52 | 18.8 | 18.8 | -0.08 (-0.42%) | 64,493,793 |
| 30 Aug 2021 | HKD | 17.46 | 19 | 17.32 | 18.88 | 18.88 | +1.62 (+9.39%) | 93,601,039 |
| 27 Aug 2021 | HKD | 17.12 | 17.62 | 16.68 | 17.26 | 17.26 | +0.14 (+0.82%) | 31,536,830 |
| 26 Aug 2021 | HKD | 17.24 | 17.68 | 16.92 | 17.12 | 17.12 | -0.12 (-0.70%) | 58,736,648 |
| 25 Aug 2021 | HKD | 16.3 | 17.3 | 16 | 17.24 | 17.24 | +1.04 (+6.42%) | 60,312,969 |
| 24 Aug 2021 | HKD | 15.88 | 16.46 | 15.82 | 16.2 | 16.2 | +0.3 (+1.89%) | 40,568,961 |
| 23 Aug 2021 | HKD | 15.68 | 16.2 | 15.32 | 15.9 | 15.9 | +0.56 (+3.65%) | 35,221,648 |
| 20 Aug 2021 | HKD | 15.2 | 15.48 | 14.5 | 15.34 | 15.34 | -0.02 (-0.13%) | 53,228,160 |
| 19 Aug 2021 | HKD | 15.68 | 15.84 | 14.96 | 15.36 | 15.36 | -0.38 (-2.41%) | 49,657,930 |
| 18 Aug 2021 | HKD | 15.54 | 16.32 | 15.5 | 15.74 | 15.74 | +0.96 (+6.50%) | 60,312,301 |
| 17 Aug 2021 | HKD | 15 | 15.5 | 14.56 | 14.78 | 14.78 | -0.42 (-2.76%) | 34,312,688 |
| 16 Aug 2021 | HKD | 16.02 | 16.1 | 14.9 | 15.2 | 15.2 | -0.78 (-4.88%) | 53,165,641 |
| 13 Aug 2021 | HKD | 15.88 | 16.44 | 15.8 | 15.98 | 15.98 | -0.1 (-0.62%) | 25,980,971 |
| 12 Aug 2021 | HKD | 15.86 | 16.46 | 15.7 | 16.08 | 16.08 | -0.08 (-0.50%) | 33,394,160 |
| 11 Aug 2021 | HKD | 16.72 | 16.8 | 16.08 | 16.16 | 16.16 | -0.62 (-3.69%) | 49,556,273 |
| 10 Aug 2021 | HKD | 17.6 | 17.66 | 16.5 | 16.78 | 16.78 | -0.56 (-3.23%) | 46,803,078 |
| 9 Aug 2021 | HKD | 17.24 | 17.34 | 16.36 | 17.34 | 17.34 | -0.04 (-0.23%) | 30,938,600 |
| 6 Aug 2021 | HKD | 17.82 | 18.04 | 17 | 17.38 | 17.38 | -0.56 (-3.12%) | 37,772,441 |
| 5 Aug 2021 | HKD | 18 | 18.5 | 17.3 | 17.94 | 17.94 | -0.16 (-0.88%) | 81,447,523 |
| 4 Aug 2021 | HKD | 17.94 | 18.2 | 17.44 | 18.1 | 18.1 | +0.46 (+2.61%) | 62,524,910 |
| 3 Aug 2021 | HKD | 17 | 18.1 | 16.72 | 17.64 | 17.64 | +1.36 (+8.35%) | 145,674,500 |
| 2 Aug 2021 | HKD | 15.72 | 16.5 | 15.72 | 16.28 | 16.28 | +0.68 (+4.36%) | 63,101,672 |
| 30 Jul 2021 | HKD | 15 | 15.66 | 14.72 | 15.6 | 15.6 | +0.5 (+3.31%) | 59,447,047 |
| 29 Jul 2021 | HKD | 14.86 | 15.22 | 14.4 | 15.1 | 15.1 | +0.9 (+6.34%) | 49,506,473 |
| 28 Jul 2021 | HKD | 14.48 | 14.68 | 13.24 | 14.2 | 14.2 | -0.28 (-1.93%) | 85,161,672 |
| 27 Jul 2021 | HKD | 15 | 16.1 | 13.74 | 14.48 | 14.48 | -0.76 (-4.99%) | 96,111,102 |
| 26 Jul 2021 | HKD | 15.56 | 16.08 | 15.22 | 15.24 | 15.24 | -0.48 (-3.05%) | 45,607,941 |
| 23 Jul 2021 | HKD | 16.02 | 16.38 | 15.64 | 15.72 | 15.72 | -0.26 (-1.63%) | 32,109,471 |
