| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2021 | HKD | 78 | 89 | 77 | 85 | 85 | +7 (+8.97%) | 5,908,130 |
| 31 Aug 2021 | HKD | 77.95 | 80.2 | 74.2 | 78 | 78 | +0.7 (+0.91%) | 1,633,200 |
| 30 Aug 2021 | HKD | 72.2 | 80.85 | 70.8 | 77.3 | 77.3 | +5.3 (+7.36%) | 3,868,640 |
| 27 Aug 2021 | HKD | 66.8 | 73.3 | 66.8 | 72 | 72 | +3.15 (+4.58%) | 1,010,600 |
| 26 Aug 2021 | HKD | 71.6 | 73.1 | 66.5 | 68.85 | 68.85 | -3.1 (-4.31%) | 1,787,000 |
| 25 Aug 2021 | HKD | 73 | 74 | 70 | 71.95 | 71.95 | -0.1 (-0.14%) | 975,500 |
| 24 Aug 2021 | HKD | 70.7 | 73.45 | 68 | 72.05 | 72.05 | +1.5 (+2.13%) | 1,927,500 |
| 23 Aug 2021 | HKD | 65.4 | 73.6 | 65.4 | 70.55 | 70.55 | +5.55 (+8.54%) | 2,545,800 |
| 20 Aug 2021 | HKD | 65.75 | 65.75 | 58.9 | 65 | 65 | -1.35 (-2.03%) | 1,885,000 |
| 19 Aug 2021 | HKD | 66.2 | 67.8 | 60.95 | 66.35 | 66.35 | -0.65 (-0.97%) | 1,693,600 |
| 18 Aug 2021 | HKD | 69.6 | 70.8 | 66.2 | 67 | 67 | -3 (-4.29%) | 847,700 |
| 17 Aug 2021 | HKD | 68 | 72.8 | 68 | 70 | 70 | +1.5 (+2.19%) | 1,229,100 |
| 16 Aug 2021 | HKD | 67.2 | 69.3 | 64.75 | 68.5 | 68.5 | +1 (+1.48%) | 714,100 |
| 13 Aug 2021 | HKD | 66.25 | 71.95 | 65.55 | 67.5 | 67.5 | +0.4 (+0.60%) | 1,396,500 |
| 12 Aug 2021 | HKD | 69.1 | 71.9 | 67 | 67.1 | 67.1 | -4.4 (-6.15%) | 1,365,800 |
| 11 Aug 2021 | HKD | 73 | 73.25 | 70 | 71.5 | 71.5 | -1.5 (-2.05%) | 1,081,500 |
| 10 Aug 2021 | HKD | 70.15 | 74.3 | 70.15 | 73 | 73 | +4.5 (+6.57%) | 1,275,500 |
| 9 Aug 2021 | HKD | 70.6 | 74.4 | 60 | 68.5 | 68.5 | -2.05 (-2.91%) | 1,624,898 |
| 6 Aug 2021 | HKD | 78 | 79.85 | 70.55 | 70.55 | 70.55 | -7.45 (-9.55%) | 1,703,300 |
| 5 Aug 2021 | HKD | 77.85 | 84.55 | 76.05 | 78 | 78 | +0.15 (+0.19%) | 2,717,900 |
| 4 Aug 2021 | HKD | 79.55 | 80.8 | 73.5 | 77.85 | 77.85 | -0.75 (-0.95%) | 2,106,700 |
| 3 Aug 2021 | HKD | 78.95 | 83.3 | 77.6 | 78.6 | 78.6 | +0.6 (+0.77%) | 2,336,220 |
| 2 Aug 2021 | HKD | 73.85 | 80.4 | 73.85 | 78 | 78 | +4.15 (+5.62%) | 3,315,000 |
| 30 Jul 2021 | HKD | 71.15 | 73.85 | 65.8 | 73.85 | 73.85 | +2.7 (+3.79%) | 1,525,785 |
| 29 Jul 2021 | HKD | 67 | 72.05 | 65.15 | 71.15 | 71.15 | +6.85 (+10.65%) | 2,841,300 |
| 28 Jul 2021 | HKD | 61.45 | 65.15 | 55.05 | 64.3 | 64.3 | +2.65 (+4.30%) | 5,781,108 |
| 27 Jul 2021 | HKD | 72 | 72 | 52.5 | 61.65 | 61.65 | -10.35 (-14.38%) | 5,294,720 |
| 26 Jul 2021 | HKD | 77 | 77 | 67.4 | 72 | 72 | -6.4 (-8.16%) | 4,446,500 |
| 23 Jul 2021 | HKD | 79.8 | 80.45 | 75.05 | 78.4 | 78.4 | -1.4 (-1.75%) | 1,906,300 |
| 22 Jul 2021 | HKD | 80.6 | 86.6 | 77.4 | 79.8 | 79.8 | -0.15 (-0.19%) | 3,431,216 |
