| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2021 | HKD | 21.25 | 21.25 | 19.84 | 19.98 | 19.98 | -1.27 (-5.98%) | 2,454,000 |
| 10 Sep 2021 | HKD | 21.75 | 22.4 | 21.2 | 21.25 | 21.25 | -0.5 (-2.30%) | 1,070,000 |
| 9 Sep 2021 | HKD | 22 | 22.7 | 21.65 | 21.75 | 21.75 | -0.55 (-2.47%) | 1,096,000 |
| 8 Sep 2021 | HKD | 23.25 | 23.25 | 21.95 | 22.3 | 22.3 | -0.3 (-1.33%) | 1,419,352 |
| 7 Sep 2021 | HKD | 23.05 | 23.1 | 22.3 | 22.6 | 22.6 | -0.65 (-2.80%) | 1,393,000 |
| 6 Sep 2021 | HKD | 22.1 | 23.5 | 21.8 | 23.25 | 23.25 | +0.95 (+4.26%) | 2,078,000 |
| 3 Sep 2021 | HKD | 21.7 | 22.35 | 21.2 | 22.3 | 22.3 | +0.75 (+3.48%) | 1,853,000 |
| 2 Sep 2021 | HKD | 22.25 | 22.9 | 21.1 | 21.55 | 21.55 | -0.65 (-2.93%) | 2,220,911 |
| 1 Sep 2021 | HKD | 21.4 | 22.45 | 21.4 | 22.2 | 22.2 | +0.45 (+2.07%) | 1,726,400 |
| 31 Aug 2021 | HKD | 20.7 | 21.75 | 20.6 | 21.75 | 21.75 | +0.8 (+3.82%) | 1,350,000 |
| 30 Aug 2021 | HKD | 20.25 | 21.85 | 20.25 | 20.95 | 20.95 | +0.7 (+3.46%) | 3,656,610 |
| 27 Aug 2021 | HKD | 20.4 | 20.8 | 19.62 | 20.25 | 20.25 | +0.29 (+1.45%) | 2,278,000 |
| 26 Aug 2021 | HKD | 21.1 | 21.1 | 19.72 | 19.96 | 19.96 | -1.54 (-7.16%) | 3,419,879 |
| 25 Aug 2021 | HKD | 21.9 | 21.9 | 21 | 21.5 | 21.5 | -0.05 (-0.23%) | 2,046,000 |
| 24 Aug 2021 | HKD | 20.5 | 22.3 | 20.5 | 21.55 | 21.55 | +0.45 (+2.13%) | 2,611,000 |
| 23 Aug 2021 | HKD | 19.2 | 21.4 | 18.8 | 21.1 | 21.1 | +1.54 (+7.87%) | 4,110,000 |
| 20 Aug 2021 | HKD | 22.05 | 22.05 | 18.62 | 19.56 | 19.56 | -2.39 (-10.89%) | 11,396,400 |
| 19 Aug 2021 | HKD | 22.7 | 23.2 | 21.65 | 21.95 | 21.95 | -0.7 (-3.09%) | 4,327,072 |
| 18 Aug 2021 | HKD | 23.35 | 23.35 | 22.35 | 22.65 | 22.65 | -0.5 (-2.16%) | 1,427,000 |
| 17 Aug 2021 | HKD | 23.35 | 24.8 | 22.95 | 23.15 | 23.15 | +0.1 (+0.43%) | 5,114,000 |
| 16 Aug 2021 | HKD | 23.15 | 23.75 | 22.75 | 23.05 | 23.05 | -0.1 (-0.43%) | 2,463,000 |
| 13 Aug 2021 | HKD | 22.5 | 23.9 | 22 | 23.15 | 23.15 | +1.15 (+5.23%) | 7,216,151 |
| 12 Aug 2021 | HKD | 24.3 | 24.55 | 21.75 | 22 | 22 | -2.95 (-11.82%) | 8,949,300 |
| 11 Aug 2021 | HKD | 25.8 | 25.95 | 24.85 | 24.95 | 24.95 | -0.5 (-1.96%) | 2,184,000 |
| 10 Aug 2021 | HKD | 25.3 | 25.95 | 24.9 | 25.45 | 25.45 | +0.45 (+1.80%) | 1,784,900 |
| 9 Aug 2021 | HKD | 24.1 | 25.15 | 23.5 | 25 | 25 | +0.85 (+3.52%) | 2,343,000 |
| 6 Aug 2021 | HKD | 24.5 | 24.75 | 23.95 | 24.15 | 24.15 | -0.3 (-1.23%) | 2,054,000 |
| 5 Aug 2021 | HKD | 24.95 | 25.3 | 24.25 | 24.45 | 24.45 | -0.5 (-2.00%) | 1,823,000 |
| 4 Aug 2021 | HKD | 25.4 | 25.8 | 24.8 | 24.95 | 24.95 | -0.45 (-1.77%) | 2,224,000 |
| 3 Aug 2021 | HKD | 25.5 | 26.2 | 24.75 | 25.4 | 25.4 | -0.1 (-0.39%) | 2,335,000 |
