| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2021 | HKD | 1,110 | 1,110 | 1,045 | 1,064 | 106.4 | -84 (-7.32%) | 493,500 |
| 9 Sep 2021 | HKD | 1,173 | 1,173 | 1,142 | 1,148 | 114.8 | -25 (-2.13%) | 51,500 |
| 8 Sep 2021 | HKD | 1,180 | 1,180 | 1,162 | 1,173 | 117.3 | +5 (+0.43%) | 53,000 |
| 7 Sep 2021 | HKD | 1,161 | 1,169 | 1,154 | 1,168 | 116.8 | +3 (+0.26%) | 49,500 |
| 6 Sep 2021 | HKD | 1,156 | 1,179 | 1,150 | 1,165 | 116.5 | +23 (+2.01%) | 99,010 |
| 3 Sep 2021 | HKD | 1,150 | 1,180 | 1,142 | 1,142 | 114.2 | +8 (+0.71%) | 508,500 |
| 2 Sep 2021 | HKD | 1,125 | 1,150 | 1,125 | 1,134 | 113.4 | +9 (+0.80%) | 1,460,500 |
| 1 Sep 2021 | HKD | 1,110 | 1,131 | 1,107 | 1,125 | 112.5 | +25 (+2.27%) | 577,800 |
| 31 Aug 2021 | HKD | 1,092 | 1,125 | 1,073 | 1,100 | 110 | +8 (+0.73%) | 600,130 |
| 30 Aug 2021 | HKD | 1,093 | 1,109 | 1,083 | 1,092 | 109.2 | +25 (+2.34%) | 139,000 |
| 27 Aug 2021 | HKD | 1,060 | 1,081 | 1,060 | 1,067 | 106.7 | -25 (-2.29%) | 60,000 |
| 26 Aug 2021 | HKD | 1,123 | 1,123 | 1,088 | 1,092 | 109.2 | -26 (-2.33%) | 51,050 |
| 25 Aug 2021 | HKD | 1,141 | 1,141 | 1,112 | 1,118 | 111.8 | -23 (-2.02%) | 341,090 |
| 24 Aug 2021 | HKD | 1,110 | 1,150 | 1,110 | 1,141 | 114.1 | +59 (+5.45%) | 86,000 |
| 23 Aug 2021 | HKD | 1,036 | 1,100 | 1,022 | 1,082 | 108.2 | +144 (+15.35%) | 642,500 |
| 20 Aug 2021 | HKD | 1,020 | 1,020 | 902 | 938 | 93.8 | -138 (-12.83%) | 640,400 |
| 19 Aug 2021 | HKD | 1,085 | 1,091 | 1,055 | 1,076 | 107.6 | -24 (-2.18%) | 150,000 |
| 18 Aug 2021 | HKD | 1,110 | 1,110 | 1,076 | 1,100 | 110 | -38 (-3.34%) | 71,500 |
| 17 Aug 2021 | HKD | 1,161 | 1,161 | 1,127 | 1,138 | 113.8 | -28 (-2.40%) | 265,000 |
| 16 Aug 2021 | HKD | 1,160 | 1,166 | 1,150 | 1,166 | 116.6 | +6 (+0.52%) | 63,000 |
| 13 Aug 2021 | HKD | 1,143 | 1,162 | 1,143 | 1,160 | 116 | +32 (+2.84%) | 77,500 |
| 12 Aug 2021 | HKD | 1,163 | 1,163 | 1,128 | 1,128 | 112.8 | -35 (-3.01%) | 140,500 |
| 11 Aug 2021 | HKD | 1,160 | 1,179 | 1,160 | 1,163 | 116.3 | -32 (-2.68%) | 102,500 |
| 10 Aug 2021 | HKD | 1,182 | 1,195 | 1,161 | 1,195 | 119.5 | +36 (+3.11%) | 477,000 |
| 9 Aug 2021 | HKD | 1,152 | 1,182 | 1,145 | 1,159 | 115.9 | +2 (+0.17%) | 131,500 |
| 6 Aug 2021 | HKD | 1,128 | 1,157 | 1,128 | 1,157 | 115.7 | +31 (+2.75%) | 125,000 |
| 5 Aug 2021 | HKD | 1,129 | 1,146 | 1,125 | 1,126 | 112.6 | -3 (-0.27%) | 97,000 |
| 4 Aug 2021 | HKD | 1,135 | 1,171 | 1,125 | 1,129 | 112.9 | -6 (-0.53%) | 598,000 |
| 3 Aug 2021 | HKD | 1,123 | 1,161 | 1,119 | 1,135 | 113.5 | +15 (+1.34%) | 102,000 |
| 2 Aug 2021 | HKD | 1,081 | 1,132 | 1,081 | 1,120 | 112 | +62 (+5.86%) | 175,640 |
