| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2021 | HKD | 239.8 | 243 | 235.6 | 238.2 | 238.2 | +12 (+5.31%) | 374,626 |
| 31 Aug 2021 | HKD | 226 | 228.6 | 220.6 | 226.2 | 226.2 | -0.2 (-0.09%) | 118,853 |
| 30 Aug 2021 | HKD | 223.2 | 228 | 218 | 226.4 | 226.4 | +2.8 (+1.25%) | 102,300 |
| 27 Aug 2021 | HKD | 226 | 230 | 221.8 | 223.6 | 223.6 | -2 (-0.89%) | 63,690 |
| 26 Aug 2021 | HKD | 230 | 230 | 221.6 | 225.6 | 225.6 | -5.4 (-2.34%) | 184,220 |
| 25 Aug 2021 | HKD | 232.4 | 234.4 | 230.6 | 231 | 231 | +7.4 (+3.31%) | 486,416 |
| 24 Aug 2021 | HKD | 210.8 | 224.8 | 210.8 | 223.6 | 223.6 | +16 (+7.71%) | 423,351 |
| 23 Aug 2021 | HKD | 205.8 | 213.8 | 204.4 | 207.6 | 207.6 | +1.8 (+0.87%) | 282,337 |
| 20 Aug 2021 | HKD | 201.4 | 206.8 | 201.4 | 205.8 | 205.8 | +11.8 (+6.08%) | 258,080 |
| 19 Aug 2021 | HKD | 194.1 | 198.4 | 193.2 | 194 | 194 | +1.9 (+0.99%) | 170,511 |
| 18 Aug 2021 | HKD | 192.7 | 194.9 | 190 | 192.1 | 192.1 | -0.6 (-0.31%) | 392,072 |
| 17 Aug 2021 | HKD | 196 | 196 | 190 | 192.7 | 192.7 | +1.5 (+0.78%) | 91,560 |
| 16 Aug 2021 | HKD | 190.7 | 196.2 | 190.5 | 191.2 | 191.2 | +1.9 (+1.00%) | 69,300 |
| 13 Aug 2021 | HKD | 191 | 191 | 187.9 | 189.3 | 189.3 | -1.7 (-0.89%) | 262,960 |
| 12 Aug 2021 | HKD | 195 | 195.7 | 190 | 191 | 191 | -4.7 (-2.40%) | 81,975 |
| 11 Aug 2021 | HKD | 196.8 | 196.8 | 192.7 | 195.7 | 195.7 | -1.2 (-0.61%) | 185,800 |
| 10 Aug 2021 | HKD | 195 | 198.1 | 192.1 | 196.9 | 196.9 | +1.4 (+0.72%) | 114,150 |
| 9 Aug 2021 | HKD | 192.9 | 196.5 | 192.1 | 195.5 | 195.5 | +2.6 (+1.35%) | 68,183 |
| 6 Aug 2021 | HKD | 193.8 | 195.5 | 191 | 192.9 | 192.9 | +7.1 (+3.82%) | 164,400 |
| 5 Aug 2021 | HKD | 191 | 191 | 185.7 | 185.8 | 185.8 | -8.8 (-4.52%) | 237,137 |
| 4 Aug 2021 | HKD | 197.7 | 197.7 | 190 | 194.6 | 194.6 | -5.6 (-2.80%) | 278,720 |
| 3 Aug 2021 | HKD | 208 | 208 | 200.2 | 200.2 | 200.2 | -3.4 (-1.67%) | 84,600 |
| 2 Aug 2021 | HKD | 215 | 215 | 200.4 | 203.6 | 203.6 | -11.4 (-5.30%) | 201,850 |
| 30 Jul 2021 | HKD | 221 | 221 | 209 | 215 | 215 | -4.2 (-1.92%) | 393,782 |
| 29 Jul 2021 | HKD | 216 | 227.6 | 213.6 | 219.2 | 219.2 | +12.2 (+5.89%) | 363,400 |
| 28 Jul 2021 | HKD | 194.5 | 208.2 | 194.5 | 207 | 207 | +13.9 (+7.20%) | 266,720 |
| 27 Jul 2021 | HKD | 202.8 | 202.8 | 190.1 | 193.1 | 193.1 | -14.3 (-6.89%) | 510,827 |
| 26 Jul 2021 | HKD | 222 | 222 | 205.4 | 207.4 | 207.4 | -14.6 (-6.58%) | 197,600 |
| 23 Jul 2021 | HKD | 229 | 229 | 220 | 222 | 222 | -7 (-3.06%) | 179,450 |
| 22 Jul 2021 | HKD | 227.8 | 229.6 | 226 | 229 | 229 | +3.2 (+1.42%) | 116,400 |
