| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2021 | HKD | 17.7 | 17.92 | 17.58 | 17.63 | 17.63 | +0.03 (+0.17%) | 31,945,786 |
| 13 Aug 2021 | HKD | 17.68 | 17.75 | 17.49 | 17.6 | 17.6 | -0.08 (-0.45%) | 20,584,338 |
| 12 Aug 2021 | HKD | 17.76 | 17.9 | 17.6 | 17.68 | 17.68 | -0.22 (-1.23%) | 23,321,738 |
| 11 Aug 2021 | HKD | 18.11 | 18.23 | 17.8 | 17.9 | 17.9 | -0.2 (-1.10%) | 38,030,436 |
| 10 Aug 2021 | HKD | 17.22 | 18.1 | 17.14 | 18.1 | 18.1 | +0.89 (+5.17%) | 60,614,473 |
| 9 Aug 2021 | HKD | 16.9 | 17.38 | 16.87 | 17.21 | 17.21 | +0.3 (+1.77%) | 29,910,441 |
| 6 Aug 2021 | HKD | 17.01 | 17.15 | 16.81 | 16.91 | 16.91 | -0.1 (-0.59%) | 19,691,990 |
| 5 Aug 2021 | HKD | 17.08 | 17.44 | 17 | 17.01 | 17.01 | -0.11 (-0.64%) | 24,323,347 |
| 4 Aug 2021 | HKD | 17.08 | 17.15 | 16.87 | 17.12 | 17.12 | +0.03 (+0.18%) | 23,219,281 |
| 3 Aug 2021 | HKD | 16.94 | 17.36 | 16.85 | 17.09 | 17.09 | -0.01 (-0.06%) | 32,908,973 |
| 2 Aug 2021 | HKD | 16.5 | 17.33 | 16.01 | 17.1 | 17.1 | +0.53 (+3.20%) | 44,927,775 |
| 30 Jul 2021 | HKD | 17 | 17.02 | 16.49 | 16.57 | 16.57 | -0.9 (-5.15%) | 26,530,219 |
| 29 Jul 2021 | HKD | 17.68 | 17.73 | 17.3 | 17.47 | 17.47 | -0.02 (-0.11%) | 30,706,344 |
| 28 Jul 2021 | HKD | 17.51 | 17.75 | 17.3 | 17.49 | 17.49 | -0.03 (-0.17%) | 22,497,921 |
| 27 Jul 2021 | HKD | 18.1 | 18.23 | 17.49 | 17.52 | 17.52 | -0.62 (-3.42%) | 41,634,380 |
| 26 Jul 2021 | HKD | 18.53 | 18.74 | 18.11 | 18.14 | 18.14 | -0.41 (-2.21%) | 39,034,278 |
| 23 Jul 2021 | HKD | 18.37 | 18.78 | 18.13 | 18.55 | 18.55 | +0.23 (+1.26%) | 49,659,890 |
| 22 Jul 2021 | HKD | 18.15 | 18.46 | 18 | 18.32 | 18.32 | +0.16 (+0.88%) | 37,130,005 |
| 21 Jul 2021 | HKD | 18.18 | 18.39 | 18.12 | 18.16 | 18.16 | +0.03 (+0.17%) | 25,272,746 |
| 20 Jul 2021 | HKD | 18.11 | 18.24 | 18.07 | 18.13 | 18.13 | -0.07 (-0.38%) | 14,806,085 |
| 19 Jul 2021 | HKD | 18.25 | 18.35 | 18.14 | 18.2 | 18.2 | -0.15 (-0.82%) | 20,841,612 |
| 16 Jul 2021 | HKD | 18.44 | 18.54 | 18.3 | 18.35 | 18.35 | -0.04 (-0.22%) | 22,844,855 |
| 15 Jul 2021 | HKD | 18.23 | 18.46 | 18.1 | 18.39 | 18.39 | +0.18 (+0.99%) | 21,392,777 |
| 14 Jul 2021 | HKD | 18.43 | 18.43 | 18.15 | 18.21 | 18.21 | -0.23 (-1.25%) | 21,539,340 |
| 13 Jul 2021 | HKD | 18.57 | 18.62 | 18.38 | 18.44 | 18.44 | -0.14 (-0.75%) | 17,726,632 |
| 12 Jul 2021 | HKD | 18.58 | 18.72 | 18.43 | 18.58 | 18.58 | +0.22 (+1.20%) | 27,569,499 |
| 9 Jul 2021 | HKD | 18.24 | 18.47 | 18.14 | 18.36 | 18.36 | +0.12 (+0.66%) | 17,236,827 |
| 8 Jul 2021 | HKD | 18.55 | 18.65 | 18.2 | 18.24 | 18.24 | -0.2 (-1.08%) | 21,103,406 |
| 7 Jul 2021 | HKD | 18.32 | 18.65 | 18.28 | 18.44 | 18.44 | +0.06 (+0.33%) | 20,555,770 |
| 6 Jul 2021 | HKD | 18.26 | 18.44 | 18.16 | 18.38 | 18.38 | +0.15 (+0.82%) | 16,422,891 |
