| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2021 | HKD | 3.35 | 3.37 | 3.22 | 3.25 | 3.25 | -0.11 (-3.27%) | 148,828,873 |
| 23 Sep 2021 | HKD | 3.36 | 3.41 | 3.29 | 3.36 | 3.36 | +0.02 (+0.60%) | 132,649,299 |
| 22 Sep 2021 | HKD | 3.3 | 3.41 | 3.25 | 3.34 | 3.34 | -0.03 (-0.89%) | 152,244,703 |
| 21 Sep 2021 | HKD | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.0 (0.0%) | 0 |
| 20 Sep 2021 | HKD | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.0 (0.0%) | 0 |
| 17 Sep 2021 | HKD | 3.24 | 3.44 | 3.15 | 3.37 | 3.37 | +0.09 (+2.74%) | 239,298,494 |
| 16 Sep 2021 | HKD | 3.1 | 3.39 | 3.09 | 3.28 | 3.28 | +0.2 (+6.49%) | 338,438,820 |
| 15 Sep 2021 | HKD | 3.06 | 3.12 | 3.05 | 3.08 | 3.08 | -0.01 (-0.32%) | 51,688,431 |
| 14 Sep 2021 | HKD | 3.22 | 3.24 | 3.08 | 3.09 | 3.09 | -0.13 (-4.04%) | 96,782,982 |
| 13 Sep 2021 | HKD | 3.12 | 3.23 | 3.11 | 3.22 | 3.22 | +0.1 (+3.21%) | 107,060,735 |
| 10 Sep 2021 | HKD | 3.12 | 3.16 | 3.1 | 3.12 | 3.12 | -0.02 (-0.64%) | 76,643,672 |
| 9 Sep 2021 | HKD | 3.12 | 3.15 | 3.1 | 3.14 | 3.14 | +0.02 (+0.64%) | 51,863,328 |
| 8 Sep 2021 | HKD | 3.12 | 3.16 | 3.11 | 3.12 | 3.12 | +0.01 (+0.32%) | 67,845,440 |
| 7 Sep 2021 | HKD | 3.13 | 3.15 | 3.1 | 3.11 | 3.11 | -0.03 (-0.96%) | 91,793,182 |
| 6 Sep 2021 | HKD | 3.16 | 3.18 | 3.11 | 3.14 | 3.14 | -0.01 (-0.32%) | 92,784,517 |
| 3 Sep 2021 | HKD | 3.15 | 3.21 | 3.08 | 3.15 | 3.15 | +0.06 (+1.94%) | 141,699,797 |
| 2 Sep 2021 | HKD | 3.02 | 3.1 | 3.02 | 3.09 | 3.09 | +0.06 (+1.98%) | 67,346,259 |
| 1 Sep 2021 | HKD | 3.1 | 3.13 | 3.02 | 3.03 | 3.03 | -0.1 (-3.19%) | 94,774,530 |
| 31 Aug 2021 | HKD | 3.15 | 3.21 | 3.09 | 3.13 | 3.13 | +0.03 (+0.97%) | 154,185,606 |
| 30 Aug 2021 | HKD | 3.02 | 3.26 | 3.02 | 3.1 | 3.1 | +0.11 (+3.68%) | 233,834,030 |
| 27 Aug 2021 | HKD | 2.99 | 3 | 2.96 | 2.99 | 2.99 | 0.0 (0.0%) | 54,301,296 |
| 26 Aug 2021 | HKD | 2.99 | 3 | 2.96 | 2.99 | 2.99 | +0.01 (+0.34%) | 82,234,402 |
| 25 Aug 2021 | HKD | 2.91 | 2.99 | 2.9 | 2.98 | 2.98 | +0.08 (+2.76%) | 120,298,206 |
| 24 Aug 2021 | HKD | 2.82 | 2.91 | 2.82 | 2.9 | 2.9 | +0.07 (+2.47%) | 101,173,690 |
| 23 Aug 2021 | HKD | 2.82 | 2.84 | 2.81 | 2.83 | 2.83 | 0.0 (0.0%) | 43,008,019 |
| 20 Aug 2021 | HKD | 2.84 | 2.85 | 2.8 | 2.83 | 2.83 | -0.02 (-0.70%) | 64,919,368 |
| 19 Aug 2021 | HKD | 2.86 | 2.86 | 2.83 | 2.85 | 2.85 | -0.02 (-0.70%) | 45,881,262 |
| 18 Aug 2021 | HKD | 2.85 | 2.87 | 2.84 | 2.87 | 2.87 | 0.0 (0.0%) | 64,714,787 |
| 17 Aug 2021 | HKD | 2.87 | 2.89 | 2.85 | 2.87 | 2.87 | -0.02 (-0.69%) | 56,780,536 |
| 16 Aug 2021 | HKD | 2.87 | 2.9 | 2.86 | 2.89 | 2.89 | +0.01 (+0.35%) | 50,728,301 |
