| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2021 | HKD | 6.41 | 6.44 | 6.33 | 6.38 | 6.38 | +0.05 (+0.79%) | 5,581,753 |
| 1 Sep 2021 | HKD | 6.36 | 6.37 | 6.21 | 6.33 | 6.33 | -0.03 (-0.47%) | 6,361,000 |
| 31 Aug 2021 | HKD | 6.39 | 6.39 | 6.21 | 6.36 | 6.36 | +0.04 (+0.63%) | 7,934,452 |
| 30 Aug 2021 | HKD | 6.18 | 6.47 | 6.18 | 6.32 | 6.32 | +0.16 (+2.60%) | 7,181,000 |
| 27 Aug 2021 | HKD | 6.17 | 6.23 | 6.13 | 6.16 | 6.16 | -0.01 (-0.16%) | 6,112,000 |
| 26 Aug 2021 | HKD | 6.17 | 6.22 | 6.06 | 6.17 | 6.17 | +0.09 (+1.48%) | 10,378,668 |
| 25 Aug 2021 | HKD | 6.22 | 6.25 | 6.08 | 6.08 | 6.08 | -0.18 (-2.88%) | 10,667,600 |
| 24 Aug 2021 | HKD | 6.35 | 6.35 | 6.21 | 6.26 | 6.26 | -0.08 (-1.26%) | 7,619,320 |
| 23 Aug 2021 | HKD | 6.24 | 6.35 | 6.24 | 6.34 | 6.34 | +0.12 (+1.93%) | 5,203,207 |
| 20 Aug 2021 | HKD | 6.4 | 6.4 | 6.18 | 6.22 | 6.22 | -0.14 (-2.20%) | 9,611,024 |
| 19 Aug 2021 | HKD | 6.6 | 6.61 | 6.3 | 6.36 | 6.36 | -0.24 (-3.64%) | 10,102,557 |
| 18 Aug 2021 | HKD | 6.67 | 6.67 | 6.56 | 6.6 | 6.6 | -0.07 (-1.05%) | 7,972,600 |
| 17 Aug 2021 | HKD | 6.89 | 6.91 | 6.59 | 6.67 | 6.67 | -0.2 (-2.91%) | 10,851,501 |
| 16 Aug 2021 | HKD | 6.93 | 7.1 | 6.85 | 6.87 | 6.87 | -0.06 (-0.87%) | 6,603,000 |
| 13 Aug 2021 | HKD | 6.9 | 6.97 | 6.81 | 6.93 | 6.93 | +0.07 (+1.02%) | 6,464,738 |
| 12 Aug 2021 | HKD | 6.95 | 6.95 | 6.85 | 6.86 | 6.86 | -0.02 (-0.29%) | 6,828,464 |
| 11 Aug 2021 | HKD | 6.87 | 6.94 | 6.8 | 6.88 | 6.88 | +0.01 (+0.15%) | 4,995,380 |
| 10 Aug 2021 | HKD | 6.88 | 6.95 | 6.82 | 6.87 | 6.87 | -0.01 (-0.15%) | 3,694,678 |
| 9 Aug 2021 | HKD | 6.92 | 6.92 | 6.6 | 6.88 | 6.88 | -0.2 (-2.82%) | 9,194,034 |
| 6 Aug 2021 | HKD | 7.16 | 7.21 | 7 | 7.08 | 7.08 | -0.05 (-0.70%) | 6,321,101 |
| 5 Aug 2021 | HKD | 7.16 | 7.36 | 7.1 | 7.13 | 7.13 | -0.06 (-0.83%) | 3,366,500 |
| 4 Aug 2021 | HKD | 7.06 | 7.28 | 7 | 7.19 | 7.19 | +0.15 (+2.13%) | 4,326,500 |
| 3 Aug 2021 | HKD | 7.3 | 7.3 | 6.95 | 7.04 | 7.04 | -0.26 (-3.56%) | 12,826,500 |
| 2 Aug 2021 | HKD | 7.56 | 7.56 | 7.25 | 7.3 | 7.3 | -0.3 (-3.95%) | 11,026,455 |
| 30 Jul 2021 | HKD | 7.58 | 7.69 | 7.48 | 7.6 | 7.6 | +0.02 (+0.26%) | 5,821,825 |
| 29 Jul 2021 | HKD | 7.33 | 7.58 | 7.21 | 7.58 | 7.58 | +0.25 (+3.41%) | 9,971,000 |
| 28 Jul 2021 | HKD | 7.32 | 7.38 | 7.11 | 7.33 | 7.33 | +0.13 (+1.81%) | 4,008,034 |
| 27 Jul 2021 | HKD | 7.32 | 7.61 | 7.04 | 7.2 | 7.2 | -0.12 (-1.64%) | 8,116,249 |
| 26 Jul 2021 | HKD | 7.12 | 7.4 | 6.96 | 7.32 | 7.32 | +0.2 (+2.81%) | 9,803,600 |
| 23 Jul 2021 | HKD | 7.17 | 7.38 | 7.07 | 7.12 | 7.12 | -0.05 (-0.70%) | 5,863,000 |
