| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2021 | HKD | 62 | 63.4 | 61.5 | 62.6 | 62.6 | +1.3 (+2.12%) | 50,100 |
| 1 Sep 2021 | HKD | 58.5 | 63.9 | 58.5 | 61.3 | 61.3 | +2.8 (+4.79%) | 112,300 |
| 31 Aug 2021 | HKD | 58 | 60.5 | 56.5 | 58.5 | 58.5 | -1.1 (-1.85%) | 110,430 |
| 30 Aug 2021 | HKD | 59.6 | 59.7 | 56.95 | 59.6 | 59.6 | -0.3 (-0.50%) | 25,610 |
| 27 Aug 2021 | HKD | 58.65 | 62 | 58.65 | 59.9 | 59.9 | +1.4 (+2.39%) | 112,250 |
| 26 Aug 2021 | HKD | 57.3 | 59.8 | 57.3 | 58.5 | 58.5 | +1.2 (+2.09%) | 184,100 |
| 25 Aug 2021 | HKD | 57 | 59.2 | 56.6 | 57.3 | 57.3 | +2.3 (+4.18%) | 878,000 |
| 24 Aug 2021 | HKD | 53.1 | 55 | 52 | 55 | 55 | +6 (+12.24%) | 750,089 |
| 23 Aug 2021 | HKD | 49.25 | 49.8 | 48.25 | 49 | 49 | -0.25 (-0.51%) | 112,000 |
| 20 Aug 2021 | HKD | 54.5 | 54.5 | 48.5 | 49.25 | 49.25 | -4.9 (-9.05%) | 158,300 |
| 19 Aug 2021 | HKD | 58 | 58 | 53.55 | 54.15 | 54.15 | -3.05 (-5.33%) | 28,300 |
| 18 Aug 2021 | HKD | 53.35 | 57.2 | 53.35 | 57.2 | 57.2 | +1.95 (+3.53%) | 480,100 |
| 17 Aug 2021 | HKD | 56 | 56 | 52.7 | 55.25 | 55.25 | -3.6 (-6.12%) | 118,645 |
| 16 Aug 2021 | HKD | 58.6 | 58.85 | 56.7 | 58.85 | 58.85 | -0.5 (-0.84%) | 36,400 |
| 13 Aug 2021 | HKD | 60 | 60.5 | 58.5 | 59.35 | 59.35 | -2 (-3.26%) | 72,000 |
| 12 Aug 2021 | HKD | 64.2 | 64.2 | 60.55 | 61.35 | 61.35 | -1.45 (-2.31%) | 50,100 |
| 11 Aug 2021 | HKD | 63.5 | 63.6 | 62.4 | 62.8 | 62.8 | -0.85 (-1.34%) | 76,100 |
| 10 Aug 2021 | HKD | 62.6 | 64.5 | 62.6 | 63.65 | 63.65 | +1.25 (+2.00%) | 42,400 |
| 9 Aug 2021 | HKD | 62.4 | 63.2 | 61.9 | 62.4 | 62.4 | -0.1 (-0.16%) | 22,202 |
| 6 Aug 2021 | HKD | 63.9 | 67 | 61.9 | 62.5 | 62.5 | -0.3 (-0.48%) | 43,000 |
| 5 Aug 2021 | HKD | 65.6 | 67.15 | 62.6 | 62.8 | 62.8 | -2.8 (-4.27%) | 149,100 |
| 4 Aug 2021 | HKD | 68.25 | 68.25 | 65.2 | 65.6 | 65.6 | -0.4 (-0.61%) | 22,000 |
| 3 Aug 2021 | HKD | 66 | 66.6 | 64.3 | 66 | 66 | +2.4 (+3.77%) | 324,500 |
| 2 Aug 2021 | HKD | 67.5 | 67.5 | 63.5 | 63.6 | 63.6 | -2.4 (-3.64%) | 62,900 |
| 30 Jul 2021 | HKD | 67.1 | 67.1 | 64.35 | 66 | 66 | -1.1 (-1.64%) | 91,189 |
| 29 Jul 2021 | HKD | 67 | 67.7 | 65 | 67.1 | 67.1 | +4.4 (+7.02%) | 146,600 |
| 28 Jul 2021 | HKD | 61.8 | 64.7 | 60.5 | 62.7 | 62.7 | +5.05 (+8.76%) | 301,500 |
| 27 Jul 2021 | HKD | 64.5 | 64.5 | 56.05 | 57.65 | 57.65 | -8.3 (-12.59%) | 229,200 |
| 26 Jul 2021 | HKD | 71 | 74 | 65.9 | 65.95 | 65.95 | -16.65 (-20.16%) | 268,300 |
| 23 Jul 2021 | HKD | 84.5 | 84.5 | 82 | 82.6 | 82.6 | -1.35 (-1.61%) | 20,500 |
