| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2021 | HKD | 4.81 | 4.92 | 4.7 | 4.87 | 4.87 | +0.05 (+1.04%) | 6,722,800 |
| 7 Jun 2021 | HKD | 4.5 | 4.97 | 4.5 | 4.82 | 4.82 | +0.32 (+7.11%) | 21,851,119 |
| 4 Jun 2021 | HKD | 4.3 | 4.5 | 4.29 | 4.5 | 4.5 | +0.2 (+4.65%) | 4,151,200 |
| 3 Jun 2021 | HKD | 4.5 | 4.55 | 4.3 | 4.3 | 4.3 | -0.2 (-4.44%) | 3,666,000 |
| 2 Jun 2021 | HKD | 4.42 | 4.58 | 4.41 | 4.5 | 4.5 | +0.08 (+1.81%) | 5,156,800 |
| 1 Jun 2021 | HKD | 4.5 | 4.65 | 4.3 | 4.42 | 4.42 | -0.03 (-0.67%) | 7,682,400 |
| 31 May 2021 | HKD | 4.14 | 4.48 | 4.08 | 4.45 | 4.45 | +0.27 (+6.46%) | 7,997,060 |
| 28 May 2021 | HKD | 4.21 | 4.46 | 4.09 | 4.18 | 4.18 | -0.01 (-0.24%) | 11,712,000 |
| 27 May 2021 | HKD | 4.15 | 4.25 | 3.83 | 4.19 | 4.19 | +0.12 (+2.95%) | 26,993,600 |
| 26 May 2021 | HKD | 4.13 | 4.15 | 3.97 | 4.07 | 4.07 | +0.04 (+0.99%) | 6,888,800 |
| 25 May 2021 | HKD | 3.89 | 4.08 | 3.78 | 4.03 | 4.03 | +0.14 (+3.60%) | 21,649,600 |
| 24 May 2021 | HKD | 4.13 | 4.13 | 3.89 | 3.89 | 3.89 | -0.19 (-4.66%) | 8,126,800 |
| 21 May 2021 | HKD | 3.79 | 4.12 | 3.78 | 4.08 | 4.08 | +0.3 (+7.94%) | 17,249,199 |
| 20 May 2021 | HKD | 3.65 | 3.81 | 3.64 | 3.78 | 3.78 | +0.15 (+4.13%) | 3,608,000 |
| 18 May 2021 | HKD | 3.63 | 3.69 | 3.6 | 3.63 | 3.63 | 0.0 (0.0%) | 1,432,000 |
| 17 May 2021 | HKD | 3.67 | 3.67 | 3.6 | 3.63 | 3.63 | 0.0 (0.0%) | 1,335,600 |
| 14 May 2021 | HKD | 3.62 | 3.68 | 3.58 | 3.63 | 3.63 | +0.01 (+0.28%) | 1,494,000 |
| 13 May 2021 | HKD | 3.61 | 3.72 | 3.58 | 3.62 | 3.62 | -0.02 (-0.55%) | 2,452,800 |
| 12 May 2021 | HKD | 3.65 | 3.69 | 3.61 | 3.64 | 3.64 | -0.01 (-0.27%) | 854,800 |
| 11 May 2021 | HKD | 3.63 | 3.68 | 3.54 | 3.65 | 3.65 | +0.02 (+0.55%) | 2,575,000 |
| 10 May 2021 | HKD | 3.61 | 3.64 | 3.6 | 3.63 | 3.63 | +0.02 (+0.55%) | 1,193,600 |
| 7 May 2021 | HKD | 3.62 | 3.71 | 3.6 | 3.61 | 3.61 | -0.01 (-0.28%) | 1,664,360 |
| 6 May 2021 | HKD | 3.62 | 3.65 | 3.56 | 3.62 | 3.62 | +0.02 (+0.56%) | 3,365,200 |
| 5 May 2021 | HKD | 3.64 | 3.66 | 3.56 | 3.6 | 3.6 | -0.06 (-1.64%) | 2,305,200 |
| 4 May 2021 | HKD | 3.68 | 3.73 | 3.6 | 3.66 | 3.66 | -0.02 (-0.54%) | 1,716,000 |
| 3 May 2021 | HKD | 3.65 | 3.7 | 3.62 | 3.68 | 3.68 | +0.03 (+0.82%) | 1,006,400 |
| 30 Apr 2021 | HKD | 3.73 | 3.73 | 3.65 | 3.65 | 3.65 | -0.08 (-2.14%) | 1,944,000 |
| 29 Apr 2021 | HKD | 3.84 | 3.84 | 3.72 | 3.73 | 3.73 | -0.11 (-2.86%) | 1,385,200 |
| 28 Apr 2021 | HKD | 3.69 | 3.88 | 3.67 | 3.84 | 3.84 | +0.15 (+4.07%) | 4,108,400 |
| 27 Apr 2021 | HKD | 3.74 | 3.74 | 3.65 | 3.69 | 3.69 | -0.02 (-0.54%) | 2,534,400 |
