| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2021 | HKD | 21.35 | 21.35 | 20.4 | 20.4 | 20.4 | -0.5 (-2.39%) | 2,082,000 |
| 1 Sep 2021 | HKD | 20.2 | 21.4 | 20.05 | 20.9 | 20.9 | +0.9 (+4.50%) | 5,179,375 |
| 31 Aug 2021 | HKD | 19.78 | 21.7 | 19.6 | 20 | 20 | +0.62 (+3.20%) | 8,963,000 |
| 30 Aug 2021 | HKD | 18.1 | 20.3 | 17.74 | 19.38 | 19.38 | +1.48 (+8.27%) | 6,931,000 |
| 27 Aug 2021 | HKD | 17.82 | 18.62 | 17.78 | 17.9 | 17.9 | -0.2 (-1.10%) | 3,986,000 |
| 26 Aug 2021 | HKD | 19.02 | 19.18 | 17.5 | 18.1 | 18.1 | -0.76 (-4.03%) | 4,661,000 |
| 25 Aug 2021 | HKD | 19.2 | 19.3 | 18.18 | 18.86 | 18.86 | -0.14 (-0.74%) | 3,935,000 |
| 24 Aug 2021 | HKD | 19.1 | 19.4 | 18 | 19 | 19 | +0.68 (+3.71%) | 5,726,000 |
| 23 Aug 2021 | HKD | 17.42 | 18.86 | 17.42 | 18.32 | 18.32 | +0.96 (+5.53%) | 6,602,000 |
| 20 Aug 2021 | HKD | 18.5 | 18.5 | 16.7 | 17.36 | 17.36 | -1.1 (-5.96%) | 7,577,000 |
| 19 Aug 2021 | HKD | 19.6 | 19.84 | 18.4 | 18.46 | 18.46 | -1.16 (-5.91%) | 4,130,000 |
| 18 Aug 2021 | HKD | 20.1 | 20.45 | 19.14 | 19.62 | 19.62 | -0.48 (-2.39%) | 3,900,000 |
| 17 Aug 2021 | HKD | 21.1 | 21.6 | 20 | 20.1 | 20.1 | -0.95 (-4.51%) | 2,684,000 |
| 16 Aug 2021 | HKD | 20.95 | 21.6 | 20.65 | 21.05 | 21.05 | -0.1 (-0.47%) | 1,576,000 |
| 13 Aug 2021 | HKD | 21.7 | 22.35 | 20.9 | 21.15 | 21.15 | -0.5 (-2.31%) | 3,837,200 |
| 12 Aug 2021 | HKD | 21.6 | 22 | 20.9 | 21.65 | 21.65 | -0.35 (-1.59%) | 4,192,200 |
| 11 Aug 2021 | HKD | 22.4 | 22.7 | 21.4 | 22 | 22 | -0.7 (-3.08%) | 7,893,750 |
| 10 Aug 2021 | HKD | 20.7 | 23.8 | 20.7 | 22.7 | 22.7 | +2.4 (+11.82%) | 6,720,000 |
| 9 Aug 2021 | HKD | 20.85 | 21.6 | 20 | 20.3 | 20.3 | -0.75 (-3.56%) | 5,225,000 |
| 6 Aug 2021 | HKD | 21.5 | 22 | 20.6 | 21.05 | 21.05 | -0.8 (-3.66%) | 3,571,000 |
| 5 Aug 2021 | HKD | 22.85 | 22.9 | 21.6 | 21.85 | 21.85 | -0.55 (-2.46%) | 2,789,000 |
| 4 Aug 2021 | HKD | 21.8 | 22.65 | 21.3 | 22.4 | 22.4 | +0.75 (+3.46%) | 3,340,000 |
| 3 Aug 2021 | HKD | 21.25 | 22.5 | 21.25 | 21.65 | 21.65 | +0.4 (+1.88%) | 3,587,000 |
| 2 Aug 2021 | HKD | 21.45 | 21.8 | 20.3 | 21.25 | 21.25 | -0.25 (-1.16%) | 4,156,000 |
| 30 Jul 2021 | HKD | 22.5 | 22.75 | 20.85 | 21.5 | 21.5 | -0.55 (-2.49%) | 2,999,000 |
| 29 Jul 2021 | HKD | 21.1 | 22.45 | 20.95 | 22.05 | 22.05 | +1.7 (+8.35%) | 12,965,000 |
| 28 Jul 2021 | HKD | 19.16 | 20.55 | 18.6 | 20.35 | 20.35 | +1.31 (+6.88%) | 13,197,460 |
| 27 Jul 2021 | HKD | 23 | 23.2 | 18.8 | 19.04 | 19.04 | -4.16 (-17.93%) | 15,185,500 |
| 26 Jul 2021 | HKD | 26 | 26.25 | 21.3 | 23.2 | 23.2 | -3.3 (-12.45%) | 17,526,500 |
| 23 Jul 2021 | HKD | 26.6 | 28.2 | 25.6 | 26.5 | 26.5 | -0.1 (-0.38%) | 5,661,000 |
