| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | HKD | 5.08 | 5.14 | 5.07 | 5.12 | 5.12 | +0.03 (+0.59%) | 364,600 |
| 24 Aug 2021 | HKD | 5.08 | 5.1 | 5.07 | 5.09 | 5.09 | 0.0 (0.0%) | 312,000 |
| 23 Aug 2021 | HKD | 5.08 | 5.11 | 5.07 | 5.09 | 5.09 | -0.02 (-0.39%) | 745,100 |
| 20 Aug 2021 | HKD | 5.09 | 5.12 | 5.07 | 5.11 | 5.11 | +0.01 (+0.20%) | 647,348 |
| 19 Aug 2021 | HKD | 5.15 | 5.17 | 5.08 | 5.1 | 5.1 | -0.05 (-0.97%) | 795,900 |
| 18 Aug 2021 | HKD | 5.13 | 5.17 | 5.12 | 5.15 | 5.15 | +0.02 (+0.39%) | 354,200 |
| 17 Aug 2021 | HKD | 5.17 | 5.2 | 5.11 | 5.13 | 5.13 | -0.03 (-0.58%) | 690,750 |
| 16 Aug 2021 | HKD | 5.12 | 5.17 | 5.1 | 5.16 | 5.16 | +0.04 (+0.78%) | 559,900 |
| 13 Aug 2021 | HKD | 5.1 | 5.13 | 5.06 | 5.12 | 5.12 | +0.02 (+0.39%) | 815,000 |
| 12 Aug 2021 | HKD | 5.13 | 5.14 | 5.06 | 5.1 | 5.1 | +0.01 (+0.20%) | 1,131,600 |
| 11 Aug 2021 | HKD | 5.13 | 5.13 | 5.07 | 5.09 | 5.09 | -0.04 (-0.78%) | 709,200 |
| 10 Aug 2021 | HKD | 5.12 | 5.15 | 5.07 | 5.13 | 5.13 | 0.0 (0.0%) | 938,518 |
| 9 Aug 2021 | HKD | 5.13 | 5.15 | 5.08 | 5.13 | 5.13 | -0.02 (-0.39%) | 968,368 |
| 6 Aug 2021 | HKD | 5.17 | 5.17 | 5.13 | 5.15 | 5.15 | -0.02 (-0.39%) | 510,400 |
| 5 Aug 2021 | HKD | 5.21 | 5.21 | 5.14 | 5.17 | 5.17 | 0.0 (0.0%) | 411,300 |
| 4 Aug 2021 | HKD | 5.16 | 5.22 | 5.16 | 5.17 | 5.17 | -0.03 (-0.58%) | 386,000 |
| 3 Aug 2021 | HKD | 5.14 | 5.2 | 5.09 | 5.2 | 5.2 | +0.1 (+1.96%) | 595,871 |
| 2 Aug 2021 | HKD | 5.11 | 5.14 | 5.06 | 5.1 | 5.1 | -0.03 (-0.58%) | 486,800 |
| 30 Jul 2021 | HKD | 5.15 | 5.15 | 5.1 | 5.13 | 5.13 | -0.02 (-0.39%) | 372,900 |
| 29 Jul 2021 | HKD | 5.16 | 5.19 | 5.1 | 5.15 | 5.15 | +0.02 (+0.39%) | 652,500 |
| 28 Jul 2021 | HKD | 5.28 | 5.28 | 5.02 | 5.13 | 5.13 | -0.15 (-2.84%) | 3,232,200 |
| 27 Jul 2021 | HKD | 5.34 | 5.36 | 5.24 | 5.28 | 5.28 | -0.06 (-1.12%) | 996,600 |
| 26 Jul 2021 | HKD | 5.39 | 5.4 | 5.26 | 5.34 | 5.34 | -0.06 (-1.11%) | 761,900 |
| 23 Jul 2021 | HKD | 5.44 | 5.44 | 5.38 | 5.4 | 5.4 | -0.02 (-0.37%) | 169,200 |
| 22 Jul 2021 | HKD | 5.38 | 5.42 | 5.37 | 5.42 | 5.42 | +0.05 (+0.93%) | 308,550 |
| 21 Jul 2021 | HKD | 5.28 | 5.41 | 5.27 | 5.37 | 5.37 | +0.1 (+1.90%) | 1,030,066 |
| 20 Jul 2021 | HKD | 5.43 | 5.43 | 5.26 | 5.27 | 5.27 | -0.12 (-2.23%) | 1,866,463 |
| 19 Jul 2021 | HKD | 5.33 | 5.4 | 5.33 | 5.39 | 5.39 | +0.06 (+1.13%) | 674,320 |
| 16 Jul 2021 | HKD | 5.25 | 5.33 | 5.24 | 5.33 | 5.33 | +0.09 (+1.72%) | 654,577 |
| 15 Jul 2021 | HKD | 5.2 | 5.24 | 5.17 | 5.24 | 5.24 | -0.22 (-4.03%) | 1,138,152 |
