| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | HKD | 0.56 | 0.53 | 0.53 | 0.53 | 0.53 | -0.03 (-5.36%) | 348,000 |
| 29 Sep 2021 | HKD | 0.57 | 0.53 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 1,170,000 |
| 28 Sep 2021 | HKD | 0.58 | 0.54 | 0.57 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,940,000 |
| 27 Sep 2021 | HKD | 0.6 | 0.49 | 0.495 | 0.57 | 0.57 | +0.07 (+14.00%) | 6,590,000 |
| 24 Sep 2021 | HKD | 0.57 | 0.5 | 0.56 | 0.5 | 0.5 | -0.05 (-9.09%) | 1,720,000 |
| 23 Sep 2021 | HKD | 0.59 | 0.49 | 0.5 | 0.55 | 0.55 | +0.065 (+13.40%) | 7,500,000 |
| 21 Sep 2021 | HKD | 0.51 | 0.48 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 752,000 |
| 20 Sep 2021 | HKD | 0.56 | 0.48 | 0.56 | 0.495 | 0.495 | -0.035 (-6.60%) | 3,060,000 |
| 17 Sep 2021 | HKD | 0.57 | 0.45 | 0.45 | 0.53 | 0.53 | +0.075 (+16.48%) | 7,010,000 |
| 16 Sep 2021 | HKD | 0.48 | 0.445 | 0.48 | 0.455 | 0.455 | -0.025 (-5.21%) | 6,020,000 |
| 15 Sep 2021 | HKD | 0.55 | 0.475 | 0.55 | 0.48 | 0.48 | -0.09 (-15.79%) | 16,480,000 |
| 14 Sep 2021 | HKD | 0.63 | 0.55 | 0.63 | 0.57 | 0.57 | -0.07 (-10.94%) | 12,390,000 |
| 13 Sep 2021 | HKD | 0.68 | 0.62 | 0.66 | 0.64 | 0.64 | -0.03 (-4.48%) | 7,240,000 |
| 10 Sep 2021 | HKD | 0.67 | 0.64 | 0.65 | 0.67 | 0.67 | +0.03 (+4.69%) | 5,820,000 |
| 9 Sep 2021 | HKD | 0.66 | 0.63 | 0.66 | 0.64 | 0.64 | -0.01 (-1.54%) | 10,570,000 |
| 8 Sep 2021 | HKD | 0.7 | 0.63 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 22,950,000 |
| 7 Sep 2021 | HKD | 1 | 0.65 | 1 | 0.67 | 0.67 | -0.49 (-42.24%) | 154,400,000 |
| 6 Sep 2021 | HKD | 1.38 | 1.12 | 1.24 | 1.16 | 1.16 | -0.07 (-5.69%) | 55,980,000 |
| 3 Sep 2021 | HKD | 1.28 | 1.01 | 1.08 | 1.23 | 1.23 | +0.16 (+14.95%) | 129,540,000 |
| 2 Sep 2021 | HKD | 1.15 | 1.01 | 1.04 | 1.07 | 1.07 | +0.05 (+4.90%) | 6,770,000 |
| 1 Sep 2021 | HKD | 1.07 | 0.96 | 1 | 1.02 | 1.02 | -0.03 (-2.86%) | 5,660,000 |
| 31 Aug 2021 | HKD | 1.05 | 0.89 | 0.94 | 1.05 | 1.05 | +0.1 (+10.53%) | 5,600,000 |
| 30 Aug 2021 | HKD | 0.96 | 0.87 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 1,770,000 |
| 27 Aug 2021 | HKD | 0.95 | 0.85 | 0.85 | 0.95 | 0.95 | +0.11 (+13.10%) | 3,340,000 |
| 26 Aug 2021 | HKD | 0.86 | 0.8 | 0.86 | 0.84 | 0.84 | -0.04 (-4.55%) | 800,000 |
| 25 Aug 2021 | HKD | 0.88 | 0.87 | 0.88 | 0.88 | 0.88 | -0.03 (-3.30%) | 120,000 |
| 24 Aug 2021 | HKD | 0.92 | 0.85 | 0.85 | 0.91 | 0.91 | +0.04 (+4.60%) | 588,000 |
| 23 Aug 2021 | HKD | 0.88 | 0.84 | 0.87 | 0.87 | 0.87 | +0.03 (+3.57%) | 80,000 |
| 20 Aug 2021 | HKD | 0.85 | 0.79 | 0.85 | 0.84 | 0.84 | -0.02 (-2.33%) | 580,000 |
| 19 Aug 2021 | HKD | 0.86 | 0.84 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 204,000 |
