| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2021 | HKD | 6.81 | 6.85 | 6.63 | 6.81 | 6.81 | +0.06 (+0.89%) | 20,276,000 |
| 4 Aug 2021 | HKD | 6.72 | 6.79 | 6.68 | 6.75 | 6.75 | +0.08 (+1.20%) | 7,578,000 |
| 3 Aug 2021 | HKD | 6.72 | 6.86 | 6.54 | 6.67 | 6.67 | -0.08 (-1.19%) | 15,598,090 |
| 2 Aug 2021 | HKD | 6.82 | 6.82 | 6.68 | 6.75 | 6.75 | +0.03 (+0.45%) | 13,711,790 |
| 30 Jul 2021 | HKD | 6.87 | 6.92 | 6.67 | 6.72 | 6.72 | +0.02 (+0.30%) | 19,673,859 |
| 29 Jul 2021 | HKD | 6.83 | 6.94 | 6.67 | 6.7 | 6.7 | +0.01 (+0.15%) | 23,195,080 |
| 28 Jul 2021 | HKD | 6.62 | 6.71 | 6.54 | 6.69 | 6.69 | +0.1 (+1.52%) | 18,892,279 |
| 27 Jul 2021 | HKD | 6.72 | 6.9 | 6.48 | 6.59 | 6.59 | -0.06 (-0.90%) | 22,435,740 |
| 26 Jul 2021 | HKD | 6.75 | 6.84 | 6.63 | 6.65 | 6.65 | -0.05 (-0.75%) | 12,956,270 |
| 23 Jul 2021 | HKD | 6.78 | 6.86 | 6.68 | 6.7 | 6.7 | -0.05 (-0.74%) | 9,443,000 |
| 22 Jul 2021 | HKD | 6.71 | 6.81 | 6.66 | 6.75 | 6.75 | +0.11 (+1.66%) | 20,771,270 |
| 21 Jul 2021 | HKD | 6.74 | 6.86 | 6.61 | 6.64 | 6.64 | -0.04 (-0.60%) | 15,372,060 |
| 20 Jul 2021 | HKD | 6.85 | 6.85 | 6.51 | 6.68 | 6.68 | -0.18 (-2.62%) | 26,449,100 |
| 19 Jul 2021 | HKD | 6.88 | 6.91 | 6.79 | 6.86 | 6.86 | 0.0 (0.0%) | 12,338,630 |
| 16 Jul 2021 | HKD | 7.17 | 7.19 | 6.84 | 6.86 | 6.86 | -0.31 (-4.32%) | 23,567,301 |
| 15 Jul 2021 | HKD | 7 | 7.24 | 6.96 | 7.17 | 7.17 | +0.2 (+2.87%) | 25,119,471 |
| 14 Jul 2021 | HKD | 6.97 | 7 | 6.84 | 6.97 | 6.97 | +0.02 (+0.29%) | 11,578,230 |
| 13 Jul 2021 | HKD | 6.86 | 6.96 | 6.77 | 6.95 | 6.95 | +0.1 (+1.46%) | 11,067,180 |
| 12 Jul 2021 | HKD | 6.82 | 6.97 | 6.79 | 6.85 | 6.85 | +0.07 (+1.03%) | 13,134,460 |
| 9 Jul 2021 | HKD | 6.82 | 6.92 | 6.72 | 6.78 | 6.78 | +0.06 (+0.89%) | 18,586,850 |
| 8 Jul 2021 | HKD | 7.05 | 7.05 | 6.72 | 6.72 | 6.72 | -0.25 (-3.59%) | 26,079,150 |
| 7 Jul 2021 | HKD | 6.89 | 7.02 | 6.8 | 6.97 | 6.97 | +0.03 (+0.43%) | 24,555,840 |
| 6 Jul 2021 | HKD | 7.24 | 7.24 | 6.87 | 6.94 | 6.94 | -0.2 (-2.80%) | 11,602,760 |
| 5 Jul 2021 | HKD | 7.14 | 7.23 | 7.01 | 7.14 | 7.14 | 0.0 (0.0%) | 6,079,092 |
| 2 Jul 2021 | HKD | 7.16 | 7.19 | 7.07 | 7.14 | 7.14 | -0.02 (-0.28%) | 13,934,050 |
| 30 Jun 2021 | HKD | 7.22 | 7.28 | 7.08 | 7.16 | 7.16 | -0.06 (-0.83%) | 18,072,920 |
| 29 Jun 2021 | HKD | 7.3 | 7.33 | 7.16 | 7.22 | 7.22 | -0.1 (-1.37%) | 15,134,310 |
| 28 Jun 2021 | HKD | 7.28 | 7.37 | 7.24 | 7.32 | 7.32 | +0.04 (+0.55%) | 6,972,893 |
| 25 Jun 2021 | HKD | 7.3 | 7.35 | 7.19 | 7.28 | 7.28 | -0.01 (-0.14%) | 13,080,060 |
| 24 Jun 2021 | HKD | 7.32 | 7.4 | 7.26 | 7.29 | 7.29 | -0.03 (-0.41%) | 7,396,206 |
