| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2021 | HKD | 0.475 | 0.49 | 0.455 | 0.46 | 4.6 | +0.01 (+2.22%) | 114,700 |
| 19 Oct 2021 | HKD | 0.48 | 0.48 | 0.45 | 0.45 | 4.5 | 0.0 (0.0%) | 77,200 |
| 18 Oct 2021 | HKD | 0.48 | 0.5 | 0.45 | 0.45 | 4.5 | +0.02 (+4.65%) | 155,200 |
| 15 Oct 2021 | HKD | 0.47 | 0.47 | 0.425 | 0.43 | 4.3 | -0.03 (-6.52%) | 110,400 |
| 12 Oct 2021 | HKD | 0.43 | 0.485 | 0.43 | 0.46 | 4.6 | +0.02 (+4.55%) | 47,800 |
| 11 Oct 2021 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 4.4 | +0.015 (+3.53%) | 0 |
| 8 Oct 2021 | HKD | 0.425 | 0.43 | 0.42 | 0.425 | 4.25 | -0.01 (-2.30%) | 34,700 |
| 7 Oct 2021 | HKD | 0.44 | 0.44 | 0.425 | 0.435 | 4.35 | -0.015 (-3.33%) | 31,100 |
| 6 Oct 2021 | HKD | 0.425 | 0.455 | 0.4 | 0.45 | 4.5 | -0.01 (-2.17%) | 139,100 |
| 5 Oct 2021 | HKD | 0.46 | 0.46 | 0.455 | 0.46 | 4.6 | 0.0 (0.0%) | 8,800 |
| 4 Oct 2021 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 4.6 | 0.0 (0.0%) | 0 |
| 30 Sep 2021 | HKD | 0.47 | 0.47 | 0.455 | 0.46 | 4.6 | -0.005 (-1.08%) | 15,800 |
| 29 Sep 2021 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 4.65 | 0.0 (0.0%) | 9,500 |
| 28 Sep 2021 | HKD | 0.485 | 0.485 | 0.455 | 0.465 | 4.65 | -0.02 (-4.12%) | 242,300 |
| 27 Sep 2021 | HKD | 0.45 | 0.49 | 0.45 | 0.485 | 4.85 | +0.035 (+7.78%) | 390,100 |
| 24 Sep 2021 | HKD | 0.395 | 0.47 | 0.395 | 0.45 | 4.5 | +0.055 (+13.92%) | 512,800 |
| 23 Sep 2021 | HKD | 0.37 | 0.405 | 0.355 | 0.395 | 3.95 | +0.04 (+11.27%) | 370,100 |
| 21 Sep 2021 | HKD | 0.35 | 0.36 | 0.35 | 0.355 | 3.55 | +0.005 (+1.43%) | 1,800 |
| 20 Sep 2021 | HKD | 0.375 | 0.395 | 0.35 | 0.35 | 3.5 | -0.015 (-4.11%) | 75,600 |
| 17 Sep 2021 | HKD | 0.37 | 0.44 | 0.35 | 0.365 | 3.65 | +0.005 (+1.39%) | 656,100 |
| 16 Sep 2021 | HKD | 0.375 | 0.375 | 0.355 | 0.36 | 3.6 | -0.01 (-2.70%) | 41,900 |
| 15 Sep 2021 | HKD | 0.37 | 0.37 | 0.355 | 0.37 | 3.7 | 0.0 (0.0%) | 21,100 |
| 14 Sep 2021 | HKD | 0.37 | 0.375 | 0.36 | 0.37 | 3.7 | +0.005 (+1.37%) | 14,600 |
| 13 Sep 2021 | HKD | 0.38 | 0.38 | 0.365 | 0.365 | 3.65 | -0.01 (-2.67%) | 13,900 |
| 10 Sep 2021 | HKD | 0.345 | 0.395 | 0.345 | 0.375 | 3.75 | +0.015 (+4.17%) | 254,100 |
| 9 Sep 2021 | HKD | 0.33 | 0.365 | 0.33 | 0.36 | 3.6 | +0.01 (+2.86%) | 108,100 |
| 8 Sep 2021 | HKD | 0.35 | 0.35 | 0.335 | 0.35 | 3.5 | +0.01 (+2.94%) | 26,100 |
| 7 Sep 2021 | HKD | 0.34 | 0.355 | 0.34 | 0.34 | 3.4 | 0.0 (0.0%) | 181,700 |
| 6 Sep 2021 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 3.4 | 0.0 (0.0%) | 19,500 |
| 3 Sep 2021 | HKD | 0.32 | 0.34 | 0.32 | 0.34 | 3.4 | +0.005 (+1.49%) | 57,000 |
