| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2021 | HKD | 6.06 | 6.09 | 5.87 | 5.9 | 5.9 | -0.14 (-2.32%) | 15,361,682 |
| 23 Sep 2021 | HKD | 5.88 | 6.09 | 5.85 | 6.04 | 6.04 | +0.25 (+4.32%) | 29,106,389 |
| 22 Sep 2021 | HKD | 5.54 | 5.8 | 5.52 | 5.79 | 5.79 | +0.2 (+3.58%) | 14,955,302 |
| 21 Sep 2021 | HKD | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.0 (0.0%) | 0 |
| 20 Sep 2021 | HKD | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.0 (0.0%) | 0 |
| 17 Sep 2021 | HKD | 5.58 | 5.62 | 5.46 | 5.59 | 5.59 | -0.01 (-0.18%) | 11,061,487 |
| 16 Sep 2021 | HKD | 5.76 | 5.85 | 5.57 | 5.6 | 5.6 | -0.16 (-2.78%) | 15,310,311 |
| 15 Sep 2021 | HKD | 5.7 | 5.78 | 5.68 | 5.76 | 5.76 | +0.04 (+0.70%) | 9,611,127 |
| 14 Sep 2021 | HKD | 5.91 | 5.93 | 5.68 | 5.72 | 5.72 | -0.21 (-3.54%) | 14,306,495 |
| 13 Sep 2021 | HKD | 5.87 | 5.94 | 5.81 | 5.93 | 5.93 | +0.09 (+1.54%) | 11,241,563 |
| 10 Sep 2021 | HKD | 5.9 | 5.98 | 5.8 | 5.84 | 5.84 | -0.09 (-1.52%) | 13,878,813 |
| 9 Sep 2021 | HKD | 5.81 | 5.96 | 5.75 | 5.93 | 5.93 | +0.11 (+1.89%) | 14,748,826 |
| 8 Sep 2021 | HKD | 5.74 | 5.83 | 5.73 | 5.82 | 5.82 | +0.1 (+1.75%) | 15,405,772 |
| 7 Sep 2021 | HKD | 5.71 | 5.76 | 5.68 | 5.72 | 5.72 | 0.0 (0.0%) | 8,997,679 |
| 6 Sep 2021 | HKD | 5.7 | 5.82 | 5.7 | 5.72 | 5.72 | 0.0 (0.0%) | 12,082,728 |
| 3 Sep 2021 | HKD | 5.76 | 5.8 | 5.69 | 5.72 | 5.72 | -0.05 (-0.87%) | 10,246,784 |
| 2 Sep 2021 | HKD | 5.7 | 5.79 | 5.65 | 5.77 | 5.77 | +0.07 (+1.23%) | 11,571,842 |
| 1 Sep 2021 | HKD | 5.7 | 5.8 | 5.64 | 5.7 | 5.7 | 0.0 (0.0%) | 16,493,311 |
| 31 Aug 2021 | HKD | 5.53 | 5.7 | 5.52 | 5.7 | 5.7 | +0.18 (+3.26%) | 19,037,594 |
| 30 Aug 2021 | HKD | 5.58 | 5.59 | 5.49 | 5.52 | 5.52 | -0.05 (-0.90%) | 10,879,810 |
| 27 Aug 2021 | HKD | 5.55 | 5.64 | 5.53 | 5.57 | 5.57 | +0.01 (+0.18%) | 9,556,211 |
| 26 Aug 2021 | HKD | 5.52 | 5.64 | 5.47 | 5.56 | 5.56 | +0.04 (+0.72%) | 9,483,455 |
| 25 Aug 2021 | HKD | 5.56 | 5.6 | 5.49 | 5.52 | 5.52 | -0.07 (-1.25%) | 8,761,936 |
| 24 Aug 2021 | HKD | 5.54 | 5.68 | 5.53 | 5.59 | 5.59 | +0.06 (+1.08%) | 15,039,007 |
| 23 Aug 2021 | HKD | 5.51 | 5.56 | 5.47 | 5.53 | 5.53 | +0.02 (+0.36%) | 10,806,300 |
| 20 Aug 2021 | HKD | 5.55 | 5.6 | 5.44 | 5.51 | 5.51 | -0.07 (-1.25%) | 9,831,535 |
| 19 Aug 2021 | HKD | 5.69 | 5.71 | 5.55 | 5.58 | 5.58 | -0.13 (-2.28%) | 9,973,320 |
| 18 Aug 2021 | HKD | 5.54 | 5.78 | 5.54 | 5.71 | 5.71 | +0.2 (+3.63%) | 18,078,717 |
| 17 Aug 2021 | HKD | 5.64 | 5.69 | 5.47 | 5.51 | 5.51 | -0.12 (-2.13%) | 18,221,419 |
| 16 Aug 2021 | HKD | 5.38 | 5.68 | 5.37 | 5.63 | 5.63 | +0.25 (+4.65%) | 23,245,683 |
