| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | HKD | 5.09 | 5.12 | 5.05 | 5.09 | 5.09 | +0.03 (+0.59%) | 556,900 |
| 31 May 2021 | HKD | 5.1 | 5.15 | 5.05 | 5.06 | 5.06 | -0.06 (-1.17%) | 1,097,500 |
| 28 May 2021 | HKD | 5.15 | 5.17 | 5.1 | 5.12 | 5.12 | -0.03 (-0.58%) | 519,600 |
| 27 May 2021 | HKD | 5.19 | 5.19 | 5.08 | 5.15 | 5.15 | +0.01 (+0.19%) | 589,500 |
| 26 May 2021 | HKD | 5.21 | 5.21 | 5.12 | 5.14 | 5.14 | -0.07 (-1.34%) | 730,500 |
| 25 May 2021 | HKD | 5.23 | 5.27 | 5.2 | 5.21 | 5.21 | -0.03 (-0.57%) | 736,200 |
| 24 May 2021 | HKD | 5.22 | 5.27 | 5.22 | 5.24 | 5.24 | 0.0 (0.0%) | 216,500 |
| 21 May 2021 | HKD | 5.26 | 5.27 | 5.18 | 5.24 | 5.24 | -0.02 (-0.38%) | 705,200 |
| 20 May 2021 | HKD | 5.27 | 5.31 | 5.24 | 5.26 | 5.26 | -0.05 (-0.94%) | 563,400 |
| 19 May 2021 | HKD | 5.32 | 5.32 | 5.26 | 5.31 | 5.31 | -0.02 (-0.38%) | 279,000 |
| 18 May 2021 | HKD | 5.24 | 5.33 | 5.22 | 5.33 | 5.33 | +0.09 (+1.72%) | 1,290,673 |
| 17 May 2021 | HKD | 5.21 | 5.28 | 5.21 | 5.24 | 5.24 | +0.04 (+0.77%) | 542,949 |
| 14 May 2021 | HKD | 5.14 | 5.21 | 5.14 | 5.2 | 5.2 | +0.04 (+0.78%) | 317,900 |
| 13 May 2021 | HKD | 5.13 | 5.19 | 5.13 | 5.16 | 5.16 | -0.01 (-0.19%) | 175,300 |
| 12 May 2021 | HKD | 5.09 | 5.2 | 5.09 | 5.17 | 5.17 | +0.07 (+1.37%) | 413,900 |
| 11 May 2021 | HKD | 5.09 | 5.13 | 5.09 | 5.1 | 5.1 | +0.01 (+0.20%) | 391,125 |
| 10 May 2021 | HKD | 5.07 | 5.12 | 5.05 | 5.09 | 5.09 | +0.01 (+0.20%) | 578,360 |
| 7 May 2021 | HKD | 5.06 | 5.13 | 5.06 | 5.08 | 5.08 | +0.02 (+0.40%) | 789,457 |
| 6 May 2021 | HKD | 5.14 | 5.19 | 5.06 | 5.06 | 5.06 | -0.11 (-2.13%) | 670,800 |
| 30 Apr 2021 | HKD | 5.21 | 5.23 | 5.17 | 5.17 | 5.17 | -0.04 (-0.77%) | 650,420 |
| 29 Apr 2021 | HKD | 5.19 | 5.22 | 5.19 | 5.21 | 5.21 | 0.0 (0.0%) | 153,900 |
| 28 Apr 2021 | HKD | 5.17 | 5.23 | 5.17 | 5.21 | 5.21 | +0.05 (+0.97%) | 735,692 |
| 27 Apr 2021 | HKD | 5.19 | 5.23 | 5.12 | 5.16 | 5.16 | +0.07 (+1.38%) | 781,201 |
| 26 Apr 2021 | HKD | 5.21 | 5.23 | 5.07 | 5.09 | 5.09 | -0.15 (-2.86%) | 1,500,200 |
| 23 Apr 2021 | HKD | 5.25 | 5.29 | 5.18 | 5.24 | 5.24 | -0.02 (-0.38%) | 504,300 |
| 22 Apr 2021 | HKD | 5.24 | 5.31 | 5.23 | 5.26 | 5.26 | +0.02 (+0.38%) | 378,690 |
| 21 Apr 2021 | HKD | 5.2 | 5.25 | 5.17 | 5.24 | 5.24 | +0.04 (+0.77%) | 457,008 |
| 20 Apr 2021 | HKD | 5.25 | 5.29 | 5.2 | 5.2 | 5.2 | -0.07 (-1.33%) | 776,400 |
| 19 Apr 2021 | HKD | 5.2 | 5.27 | 5.18 | 5.27 | 5.27 | +0.04 (+0.76%) | 485,100 |
| 16 Apr 2021 | HKD | 5.15 | 5.23 | 5.15 | 5.23 | 5.23 | +0.08 (+1.55%) | 892,030 |
