| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | HKD | 6.57 | 6.63 | 6.57 | 6.63 | 6.63 | +0.06 (+0.91%) | 49,000 |
| 28 Sep 2021 | HKD | 6.65 | 6.65 | 6.47 | 6.57 | 6.57 | -0.01 (-0.15%) | 63,300 |
| 27 Sep 2021 | HKD | 6.82 | 6.82 | 6.31 | 6.58 | 6.58 | -0.3 (-4.36%) | 178,400 |
| 24 Sep 2021 | HKD | 6.93 | 6.93 | 6.85 | 6.88 | 6.88 | -0.06 (-0.86%) | 71,000 |
| 23 Sep 2021 | HKD | 6.89 | 6.94 | 6.89 | 6.94 | 6.94 | +0.01 (+0.14%) | 122,100 |
| 22 Sep 2021 | HKD | 7.03 | 7.05 | 6.75 | 6.93 | 6.93 | -0.17 (-2.39%) | 155,100 |
| 17 Sep 2021 | HKD | 7.12 | 7.12 | 7.04 | 7.1 | 7.1 | -0.02 (-0.28%) | 39,900 |
| 16 Sep 2021 | HKD | 7.03 | 7.13 | 7.03 | 7.12 | 7.12 | +0.04 (+0.56%) | 80,141 |
| 15 Sep 2021 | HKD | 7.16 | 7.16 | 7.08 | 7.08 | 7.08 | -0.08 (-1.12%) | 78,700 |
| 14 Sep 2021 | HKD | 7.14 | 7.2 | 7.14 | 7.16 | 7.16 | -0.03 (-0.42%) | 12,400 |
| 13 Sep 2021 | HKD | 7.18 | 7.22 | 7.15 | 7.19 | 7.19 | -0.01 (-0.14%) | 62,076 |
| 10 Sep 2021 | HKD | 7.2 | 7.27 | 7.2 | 7.2 | 7.2 | -0.01 (-0.14%) | 97,600 |
| 9 Sep 2021 | HKD | 7.21 | 7.22 | 7.15 | 7.21 | 7.21 | -0.03 (-0.41%) | 101,800 |
| 8 Sep 2021 | HKD | 7.22 | 7.24 | 7.22 | 7.24 | 7.24 | +0.04 (+0.56%) | 46,700 |
| 7 Sep 2021 | HKD | 7.18 | 7.22 | 7.16 | 7.2 | 7.2 | +0.03 (+0.42%) | 67,820 |
| 6 Sep 2021 | HKD | 7.18 | 7.18 | 7.12 | 7.17 | 7.17 | +0.02 (+0.28%) | 77,000 |
| 3 Sep 2021 | HKD | 7.24 | 7.24 | 7.13 | 7.15 | 7.15 | -0.09 (-1.24%) | 99,100 |
| 2 Sep 2021 | HKD | 7.23 | 7.26 | 7.23 | 7.24 | 7.24 | +0.01 (+0.14%) | 25,200 |
| 1 Sep 2021 | HKD | 7.18 | 7.25 | 7.11 | 7.23 | 7.23 | +0.03 (+0.42%) | 75,200 |
| 31 Aug 2021 | HKD | 7.12 | 7.22 | 7.06 | 7.2 | 7.2 | 0.0 (0.0%) | 229,360 |
| 30 Aug 2021 | HKD | 7.13 | 7.26 | 6.95 | 7.2 | 7.2 | +0.03 (+0.42%) | 559,363 |
| 27 Aug 2021 | HKD | 7.24 | 7.25 | 7.15 | 7.17 | 7.17 | -0.05 (-0.69%) | 75,800 |
| 26 Aug 2021 | HKD | 7.25 | 7.25 | 7.13 | 7.22 | 7.22 | -0.03 (-0.41%) | 93,000 |
| 25 Aug 2021 | HKD | 7.21 | 7.25 | 7.18 | 7.25 | 7.25 | +0.01 (+0.14%) | 83,800 |
| 24 Aug 2021 | HKD | 7.23 | 7.24 | 7.19 | 7.24 | 7.24 | 0.0 (0.0%) | 22,700 |
| 23 Aug 2021 | HKD | 7.23 | 7.26 | 7.08 | 7.24 | 7.24 | +0.01 (+0.14%) | 152,247 |
| 20 Aug 2021 | HKD | 7.24 | 7.25 | 7.17 | 7.23 | 7.23 | +0.03 (+0.42%) | 127,780 |
| 19 Aug 2021 | HKD | 7.22 | 7.22 | 7.15 | 7.2 | 7.2 | -0.04 (-0.55%) | 156,520 |
| 18 Aug 2021 | HKD | 7.23 | 7.29 | 7.2 | 7.24 | 7.24 | -0.07 (-0.96%) | 144,613 |
| 17 Aug 2021 | HKD | 7.38 | 7.42 | 7.2 | 7.31 | 7.31 | -0.14 (-1.88%) | 330,300 |
