| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2021 | HKD | 3.62 | 3.66 | 3.62 | 3.62 | 3.62 | 0.0 (0.0%) | 17,891,107 |
| 19 Oct 2021 | HKD | 3.56 | 3.64 | 3.56 | 3.62 | 3.62 | +0.04 (+1.12%) | 12,684,050 |
| 18 Oct 2021 | HKD | 3.59 | 3.61 | 3.55 | 3.58 | 3.58 | -0.01 (-0.28%) | 12,077,000 |
| 15 Oct 2021 | HKD | 3.62 | 3.62 | 3.55 | 3.59 | 3.59 | -0.04 (-1.10%) | 18,535,748 |
| 12 Oct 2021 | HKD | 3.65 | 3.65 | 3.58 | 3.63 | 3.63 | -0.03 (-0.82%) | 13,232,154 |
| 11 Oct 2021 | HKD | 3.74 | 3.75 | 3.64 | 3.66 | 3.66 | -0.08 (-2.14%) | 14,178,000 |
| 8 Oct 2021 | HKD | 3.73 | 3.75 | 3.65 | 3.74 | 3.74 | +0.01 (+0.27%) | 22,013,150 |
| 7 Oct 2021 | HKD | 3.65 | 3.75 | 3.65 | 3.73 | 3.73 | +0.09 (+2.47%) | 15,655,400 |
| 6 Oct 2021 | HKD | 3.64 | 3.69 | 3.56 | 3.64 | 3.64 | +0.04 (+1.11%) | 13,695,750 |
| 5 Oct 2021 | HKD | 3.59 | 3.63 | 3.54 | 3.6 | 3.6 | +0.01 (+0.28%) | 7,734,238 |
| 4 Oct 2021 | HKD | 3.56 | 3.63 | 3.5 | 3.59 | 3.59 | +0.03 (+0.84%) | 19,553,500 |
| 30 Sep 2021 | HKD | 3.52 | 3.58 | 3.46 | 3.56 | 3.56 | +0.04 (+1.14%) | 16,159,500 |
| 29 Sep 2021 | HKD | 3.56 | 3.56 | 3.49 | 3.52 | 3.52 | -0.01 (-0.28%) | 13,221,900 |
| 28 Sep 2021 | HKD | 3.54 | 3.58 | 3.51 | 3.53 | 3.53 | -0.03 (-0.84%) | 23,341,700 |
| 27 Sep 2021 | HKD | 3.62 | 3.66 | 3.51 | 3.56 | 3.56 | -0.07 (-1.93%) | 20,050,000 |
| 24 Sep 2021 | HKD | 3.68 | 3.73 | 3.58 | 3.63 | 3.63 | -0.07 (-1.89%) | 23,795,325 |
| 23 Sep 2021 | HKD | 3.67 | 3.77 | 3.67 | 3.7 | 3.7 | +0.08 (+2.21%) | 24,967,950 |
| 21 Sep 2021 | HKD | 3.62 | 3.66 | 3.55 | 3.62 | 3.62 | -0.03 (-0.82%) | 9,687,102 |
| 20 Sep 2021 | HKD | 3.74 | 3.74 | 3.55 | 3.65 | 3.65 | -0.09 (-2.41%) | 20,736,600 |
| 17 Sep 2021 | HKD | 3.7 | 3.74 | 3.62 | 3.74 | 3.74 | +0.03 (+0.81%) | 19,703,200 |
| 16 Sep 2021 | HKD | 3.77 | 3.79 | 3.63 | 3.71 | 3.71 | -0.07 (-1.85%) | 16,184,700 |
| 15 Sep 2021 | HKD | 3.73 | 3.83 | 3.7 | 3.78 | 3.78 | +0.03 (+0.80%) | 24,858,358 |
| 14 Sep 2021 | HKD | 3.84 | 3.85 | 3.68 | 3.75 | 3.75 | -0.09 (-2.34%) | 50,096,500 |
| 13 Sep 2021 | HKD | 3.89 | 3.96 | 3.82 | 3.84 | 3.84 | -0.06 (-1.54%) | 44,552,057 |
| 10 Sep 2021 | HKD | 3.95 | 3.98 | 3.88 | 3.9 | 3.9 | -0.02 (-0.51%) | 34,187,800 |
| 9 Sep 2021 | HKD | 3.89 | 3.95 | 3.82 | 3.92 | 3.92 | +0.02 (+0.51%) | 40,133,350 |
| 8 Sep 2021 | HKD | 3.92 | 4.04 | 3.87 | 3.9 | 3.9 | -0.02 (-0.51%) | 54,465,650 |
| 7 Sep 2021 | HKD | 3.93 | 3.96 | 3.85 | 3.92 | 3.92 | 0.0 (0.0%) | 58,249,813 |
| 6 Sep 2021 | HKD | 3.8 | 3.94 | 3.8 | 3.92 | 3.92 | +0.12 (+3.16%) | 65,104,723 |
| 3 Sep 2021 | HKD | 3.83 | 3.86 | 3.75 | 3.8 | 3.8 | -0.03 (-0.78%) | 55,122,359 |
