| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2021 | HKD | 3.52 | 3.7 | 3.52 | 3.62 | 3.62 | +0.14 (+4.02%) | 2,282,300 |
| 28 Jul 2021 | HKD | 3.28 | 3.5 | 3.28 | 3.48 | 3.48 | +0.25 (+7.74%) | 3,520,800 |
| 27 Jul 2021 | HKD | 3.7 | 3.79 | 3.22 | 3.23 | 3.23 | -0.48 (-12.94%) | 7,245,000 |
| 26 Jul 2021 | HKD | 4.1 | 4.11 | 3.7 | 3.71 | 3.71 | -0.39 (-9.51%) | 3,246,900 |
| 23 Jul 2021 | HKD | 4.4 | 4.4 | 4.09 | 4.1 | 4.1 | -0.2 (-4.65%) | 1,590,900 |
| 22 Jul 2021 | HKD | 4.3 | 4.34 | 4.23 | 4.3 | 4.3 | +0.07 (+1.65%) | 2,592,000 |
| 21 Jul 2021 | HKD | 4.29 | 4.33 | 4.11 | 4.23 | 4.23 | +0.01 (+0.24%) | 3,412,400 |
| 20 Jul 2021 | HKD | 4.55 | 4.56 | 4.15 | 4.22 | 4.22 | -0.34 (-7.46%) | 7,590,900 |
| 19 Jul 2021 | HKD | 4.85 | 4.85 | 4.55 | 4.56 | 4.56 | -0.23 (-4.80%) | 1,003,800 |
| 16 Jul 2021 | HKD | 5.08 | 5.08 | 4.73 | 4.79 | 4.79 | -0.18 (-3.62%) | 1,411,200 |
| 15 Jul 2021 | HKD | 5.12 | 5.15 | 4.91 | 4.97 | 4.97 | -0.11 (-2.17%) | 1,171,200 |
| 14 Jul 2021 | HKD | 5.05 | 5.11 | 4.96 | 5.08 | 5.08 | -0.02 (-0.39%) | 1,247,400 |
| 13 Jul 2021 | HKD | 5.01 | 5.13 | 4.95 | 5.1 | 5.1 | +0.07 (+1.39%) | 1,281,600 |
| 12 Jul 2021 | HKD | 5.24 | 5.3 | 4.98 | 5.03 | 5.03 | -0.16 (-3.08%) | 1,058,100 |
| 9 Jul 2021 | HKD | 5.34 | 5.34 | 5.15 | 5.19 | 5.19 | -0.08 (-1.52%) | 1,223,400 |
| 8 Jul 2021 | HKD | 5.74 | 5.74 | 5.24 | 5.27 | 5.27 | -0.47 (-8.19%) | 3,028,700 |
| 7 Jul 2021 | HKD | 5.81 | 5.92 | 5.72 | 5.74 | 5.74 | -0.04 (-0.69%) | 1,006,500 |
| 6 Jul 2021 | HKD | 6 | 6.07 | 5.64 | 5.78 | 5.78 | -0.22 (-3.67%) | 2,184,300 |
| 5 Jul 2021 | HKD | 6.1 | 6.13 | 5.76 | 6 | 6 | -0.07 (-1.15%) | 4,071,000 |
| 2 Jul 2021 | HKD | 6.7 | 6.7 | 6.05 | 6.07 | 6.07 | -0.57 (-8.58%) | 4,049,400 |
| 30 Jun 2021 | HKD | 6.73 | 6.74 | 6.58 | 6.64 | 6.64 | -0.02 (-0.30%) | 1,048,500 |
| 29 Jun 2021 | HKD | 6.6 | 6.77 | 6.58 | 6.66 | 6.66 | +0.02 (+0.30%) | 936,800 |
| 28 Jun 2021 | HKD | 6.76 | 6.76 | 6.6 | 6.64 | 6.64 | -0.12 (-1.78%) | 873,600 |
| 25 Jun 2021 | HKD | 7.01 | 7.01 | 6.74 | 6.76 | 6.76 | -0.21 (-3.01%) | 861,300 |
| 24 Jun 2021 | HKD | 6.99 | 6.99 | 6.83 | 6.97 | 6.97 | +0.07 (+1.01%) | 929,100 |
| 23 Jun 2021 | HKD | 7.09 | 7.09 | 6.89 | 6.9 | 6.9 | -0.15 (-2.13%) | 1,875,000 |
| 22 Jun 2021 | HKD | 7.01 | 7.12 | 6.89 | 7.05 | 7.05 | +0.1 (+1.44%) | 936,000 |
| 21 Jun 2021 | HKD | 7.12 | 7.12 | 6.8 | 6.95 | 6.95 | -0.17 (-2.39%) | 1,122,300 |
| 18 Jun 2021 | HKD | 7.02 | 7.21 | 6.98 | 7.12 | 7.12 | +0.11 (+1.57%) | 2,235,900 |
| 17 Jun 2021 | HKD | 7.15 | 7.15 | 6.82 | 7.01 | 7.01 | +0.05 (+0.72%) | 1,804,200 |
