| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2021 | HKD | 20.85 | 20.9 | 19.64 | 20.2 | 20.2 | -0.65 (-3.12%) | 947,418 |
| 8 Sep 2021 | HKD | 20.6 | 21.2 | 20.6 | 20.85 | 20.85 | -0.05 (-0.24%) | 551,831 |
| 7 Sep 2021 | HKD | 21.8 | 21.8 | 20.9 | 20.9 | 20.9 | -0.9 (-4.13%) | 714,211 |
| 6 Sep 2021 | HKD | 21.8 | 22.15 | 21.55 | 21.8 | 21.8 | -0.65 (-2.90%) | 292,500 |
| 3 Sep 2021 | HKD | 22.3 | 22.7 | 21.85 | 22.45 | 22.45 | +0.15 (+0.67%) | 339,500 |
| 2 Sep 2021 | HKD | 22.3 | 22.55 | 21.15 | 22.3 | 22.3 | +0.5 (+2.29%) | 641,500 |
| 1 Sep 2021 | HKD | 21.7 | 22.3 | 21.3 | 21.8 | 21.8 | +0.3 (+1.40%) | 313,500 |
| 31 Aug 2021 | HKD | 21.7 | 21.7 | 21.1 | 21.5 | 21.5 | -0.2 (-0.92%) | 243,500 |
| 30 Aug 2021 | HKD | 22.1 | 22.15 | 21.55 | 21.7 | 21.7 | -0.6 (-2.69%) | 326,500 |
| 27 Aug 2021 | HKD | 22.75 | 23 | 22.15 | 22.3 | 22.3 | -0.35 (-1.55%) | 182,000 |
| 26 Aug 2021 | HKD | 24.3 | 24.3 | 22.45 | 22.65 | 22.65 | -1.15 (-4.83%) | 458,500 |
| 25 Aug 2021 | HKD | 24.05 | 24.15 | 23.15 | 23.8 | 23.8 | -0.05 (-0.21%) | 275,500 |
| 24 Aug 2021 | HKD | 24.3 | 24.3 | 22.9 | 23.85 | 23.85 | +0.4 (+1.71%) | 1,051,000 |
| 23 Aug 2021 | HKD | 23.2 | 24.3 | 22.55 | 23.45 | 23.45 | +1.1 (+4.92%) | 1,999,000 |
| 20 Aug 2021 | HKD | 22 | 23.15 | 20.8 | 22.35 | 22.35 | +0.95 (+4.44%) | 3,302,500 |
| 19 Aug 2021 | HKD | 22.15 | 22.95 | 20.5 | 21.4 | 21.4 | -0.55 (-2.51%) | 2,516,500 |
| 18 Aug 2021 | HKD | 22.05 | 22.3 | 21.35 | 21.95 | 21.95 | -0.1 (-0.45%) | 708,000 |
| 17 Aug 2021 | HKD | 22.95 | 22.95 | 21.5 | 22.05 | 22.05 | -0.9 (-3.92%) | 455,000 |
| 16 Aug 2021 | HKD | 22.95 | 23.1 | 22.1 | 22.95 | 22.95 | -0.1 (-0.43%) | 559,500 |
| 13 Aug 2021 | HKD | 22.7 | 23.25 | 22.5 | 23.05 | 23.05 | -0.15 (-0.65%) | 543,000 |
| 12 Aug 2021 | HKD | 23.5 | 23.65 | 22.55 | 23.2 | 23.2 | -0.2 (-0.85%) | 827,000 |
| 11 Aug 2021 | HKD | 22.25 | 23.85 | 22.25 | 23.4 | 23.4 | +1.15 (+5.17%) | 2,441,500 |
| 10 Aug 2021 | HKD | 21.5 | 22.35 | 21.45 | 22.25 | 22.25 | +0.65 (+3.01%) | 458,000 |
| 9 Aug 2021 | HKD | 21.45 | 21.85 | 20.9 | 21.6 | 21.6 | +0.15 (+0.70%) | 314,000 |
| 6 Aug 2021 | HKD | 21.65 | 21.75 | 21.05 | 21.45 | 21.45 | +0.15 (+0.70%) | 431,733 |
| 5 Aug 2021 | HKD | 21.25 | 21.9 | 21.25 | 21.3 | 21.3 | -0.6 (-2.74%) | 338,000 |
| 4 Aug 2021 | HKD | 21.95 | 22.25 | 21.5 | 21.9 | 21.9 | +0.05 (+0.23%) | 382,968 |
| 3 Aug 2021 | HKD | 22.1 | 22.25 | 21.45 | 21.85 | 21.85 | -0.75 (-3.32%) | 471,540 |
| 2 Aug 2021 | HKD | 22.65 | 22.7 | 21.45 | 22.6 | 22.6 | -0.1 (-0.44%) | 611,000 |
| 30 Jul 2021 | HKD | 22.85 | 23 | 22.1 | 22.7 | 22.7 | -1.15 (-4.82%) | 452,500 |
