| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2021 | HKD | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 294,000 |
| 20 Sep 2021 | HKD | 1.54 | 1.58 | 1.53 | 1.56 | 1.56 | -0.01 (-0.64%) | 1,030,000 |
| 17 Sep 2021 | HKD | 1.63 | 1.66 | 1.57 | 1.57 | 1.57 | -0.06 (-3.68%) | 1,336,000 |
| 16 Sep 2021 | HKD | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -0.02 (-1.21%) | 802,000 |
| 15 Sep 2021 | HKD | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 364,000 |
| 14 Sep 2021 | HKD | 1.64 | 1.69 | 1.64 | 1.65 | 1.65 | -0.02 (-1.20%) | 192,000 |
| 13 Sep 2021 | HKD | 1.7 | 1.7 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 672,000 |
| 10 Sep 2021 | HKD | 1.7 | 1.7 | 1.66 | 1.67 | 1.67 | -0.05 (-2.91%) | 1,300,000 |
| 9 Sep 2021 | HKD | 1.66 | 1.72 | 1.65 | 1.72 | 1.72 | +0.04 (+2.38%) | 678,000 |
| 8 Sep 2021 | HKD | 1.72 | 1.75 | 1.68 | 1.68 | 1.68 | -0.03 (-1.75%) | 864,000 |
| 7 Sep 2021 | HKD | 1.67 | 1.73 | 1.67 | 1.71 | 1.71 | +0.04 (+2.40%) | 1,164,000 |
| 6 Sep 2021 | HKD | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | +0.02 (+1.21%) | 504,000 |
| 3 Sep 2021 | HKD | 1.61 | 1.66 | 1.61 | 1.65 | 1.65 | +0.06 (+3.77%) | 624,000 |
| 2 Sep 2021 | HKD | 1.57 | 1.6 | 1.56 | 1.59 | 1.59 | +0.03 (+1.92%) | 894,000 |
| 1 Sep 2021 | HKD | 1.54 | 1.58 | 1.52 | 1.56 | 1.56 | +0.03 (+1.96%) | 362,000 |
| 31 Aug 2021 | HKD | 1.52 | 1.53 | 1.5 | 1.53 | 1.53 | +0.01 (+0.66%) | 372,000 |
| 30 Aug 2021 | HKD | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 220,000 |
| 27 Aug 2021 | HKD | 1.54 | 1.56 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 290,000 |
| 26 Aug 2021 | HKD | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 244,000 |
| 25 Aug 2021 | HKD | 1.56 | 1.59 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 254,000 |
| 24 Aug 2021 | HKD | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 184,000 |
| 23 Aug 2021 | HKD | 1.53 | 1.57 | 1.53 | 1.55 | 1.55 | -0.02 (-1.27%) | 200,000 |
| 20 Aug 2021 | HKD | 1.55 | 1.57 | 1.51 | 1.57 | 1.57 | +0.01 (+0.64%) | 878,000 |
| 19 Aug 2021 | HKD | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 410,000 |
| 18 Aug 2021 | HKD | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | +0.02 (+1.28%) | 188,000 |
| 17 Aug 2021 | HKD | 1.56 | 1.59 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 1,636,000 |
| 16 Aug 2021 | HKD | 1.56 | 1.6 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 442,000 |
| 13 Aug 2021 | HKD | 1.56 | 1.6 | 1.56 | 1.59 | 1.59 | +0.02 (+1.27%) | 312,000 |
| 12 Aug 2021 | HKD | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 374,000 |
| 11 Aug 2021 | HKD | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 298,000 |
