| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2021 | HKD | 1,179 | 1,179 | 1,050 | 1,058 | 105.8 | -136 (-11.39%) | 962,280 |
| 29 Jul 2021 | HKD | 1,150 | 1,198 | 1,101 | 1,194 | 119.4 | +194 (+19.40%) | 1,111,540 |
| 28 Jul 2021 | HKD | 950 | 1,043 | 950 | 1,000 | 100 | +20 (+2.04%) | 1,693,980 |
| 27 Jul 2021 | HKD | 1,161 | 1,161 | 974.5 | 980 | 98 | -182 (-15.66%) | 486,000 |
| 26 Jul 2021 | HKD | 1,200 | 1,200 | 1,161 | 1,162 | 116.2 | -72 (-5.83%) | 332,930 |
| 23 Jul 2021 | HKD | 1,240 | 1,250 | 1,234 | 1,234 | 123.4 | +17 (+1.40%) | 113,500 |
| 22 Jul 2021 | HKD | 1,249 | 1,249 | 1,206 | 1,217 | 121.7 | -22 (-1.78%) | 118,810 |
| 21 Jul 2021 | HKD | 1,243 | 1,255 | 1,218 | 1,239 | 123.9 | +33 (+2.74%) | 74,000 |
| 20 Jul 2021 | HKD | 1,230 | 1,230 | 1,190 | 1,206 | 120.6 | -33 (-2.66%) | 80,000 |
| 19 Jul 2021 | HKD | 1,259 | 1,259 | 1,223 | 1,239 | 123.9 | -89 (-6.70%) | 388,500 |
| 16 Jul 2021 | HKD | 1,346 | 1,347 | 1,328 | 1,328 | 132.8 | -37 (-2.71%) | 18,000 |
| 15 Jul 2021 | HKD | 1,420 | 1,420 | 1,340 | 1,365 | 136.5 | +21 (+1.56%) | 88,510 |
| 14 Jul 2021 | HKD | 1,317 | 1,344 | 1,317 | 1,344 | 134.4 | -4 (-0.30%) | 45,500 |
| 13 Jul 2021 | HKD | 1,326 | 1,350 | 1,317 | 1,348 | 134.8 | +22 (+1.66%) | 30,000 |
| 12 Jul 2021 | HKD | 1,316 | 1,331 | 1,303 | 1,326 | 132.6 | +10 (+0.76%) | 157,300 |
| 9 Jul 2021 | HKD | 1,293 | 1,319 | 1,271 | 1,316 | 131.6 | +27 (+2.09%) | 251,000 |
| 8 Jul 2021 | HKD | 1,278 | 1,293 | 1,278 | 1,289 | 128.9 | +11 (+0.86%) | 272,590 |
| 7 Jul 2021 | HKD | 1,298 | 1,298 | 1,265 | 1,278 | 127.8 | -22 (-1.69%) | 196,500 |
| 6 Jul 2021 | HKD | 1,327 | 1,358 | 1,284 | 1,300 | 130 | -47 (-3.49%) | 408,000 |
| 5 Jul 2021 | HKD | 1,346 | 1,359 | 1,331 | 1,347 | 134.7 | -12 (-0.88%) | 141,000 |
| 2 Jul 2021 | HKD | 1,269 | 1,373 | 1,269 | 1,359 | 135.9 | -5 (-0.37%) | 166,000 |
| 30 Jun 2021 | HKD | 1,358 | 1,377 | 1,348 | 1,364 | 136.4 | +44 (+3.33%) | 378,510 |
| 29 Jun 2021 | HKD | 1,350 | 1,350 | 1,314 | 1,320 | 132 | -36 (-2.65%) | 205,500 |
| 28 Jun 2021 | HKD | 1,349 | 1,356 | 1,340 | 1,356 | 135.6 | +29 (+2.19%) | 33,000 |
| 25 Jun 2021 | HKD | 1,290 | 1,350 | 1,290 | 1,327 | 132.7 | +73 (+5.82%) | 313,040 |
| 24 Jun 2021 | HKD | 1,230 | 1,265 | 1,230 | 1,254 | 125.4 | -3 (-0.24%) | 65,570 |
| 23 Jun 2021 | HKD | 1,235 | 1,260 | 1,235 | 1,257 | 125.7 | +37 (+3.03%) | 142,500 |
| 22 Jun 2021 | HKD | 1,235 | 1,235 | 1,219 | 1,220 | 122 | -5 (-0.41%) | 134,000 |
| 21 Jun 2021 | HKD | 1,225 | 1,233 | 1,212 | 1,225 | 122.5 | -5 (-0.41%) | 116,500 |
| 18 Jun 2021 | HKD | 1,268 | 1,268 | 1,230 | 1,230 | 123 | -29 (-2.30%) | 415,510 |
