| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2021 | HKD | 1.46 | 1.54 | 1.45 | 1.53 | 1.53 | +0.08 (+5.52%) | 105,600 |
| 6 Oct 2021 | HKD | 1.48 | 1.49 | 1.41 | 1.45 | 1.45 | -0.07 (-4.61%) | 24,800 |
| 5 Oct 2021 | HKD | 1.38 | 1.54 | 1.38 | 1.52 | 1.52 | +0.03 (+2.01%) | 38,400 |
| 4 Oct 2021 | HKD | 1.5 | 1.6 | 1.45 | 1.49 | 1.49 | 0.0 (0.0%) | 120,000 |
| 30 Sep 2021 | HKD | 1.48 | 1.51 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 1,600 |
| 29 Sep 2021 | HKD | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 43,200 |
| 28 Sep 2021 | HKD | 1.48 | 1.55 | 1.48 | 1.49 | 1.49 | -0.04 (-2.61%) | 36,000 |
| 27 Sep 2021 | HKD | 1.53 | 1.53 | 1.45 | 1.53 | 1.53 | 0.0 (0.0%) | 12,800 |
| 24 Sep 2021 | HKD | 1.52 | 1.57 | 1.47 | 1.53 | 1.53 | -0.03 (-1.92%) | 103,200 |
| 23 Sep 2021 | HKD | 1.52 | 1.57 | 1.47 | 1.56 | 1.56 | +0.04 (+2.63%) | 96,800 |
| 21 Sep 2021 | HKD | 1.5 | 1.6 | 1.38 | 1.52 | 1.52 | +0.04 (+2.70%) | 115,200 |
| 20 Sep 2021 | HKD | 1.59 | 1.59 | 1.45 | 1.48 | 1.48 | -0.06 (-3.90%) | 92,000 |
| 17 Sep 2021 | HKD | 1.56 | 1.64 | 1.36 | 1.54 | 1.54 | 0.0 (0.0%) | 176,800 |
| 16 Sep 2021 | HKD | 1.56 | 1.56 | 1.34 | 1.54 | 1.54 | -0.01 (-0.65%) | 142,400 |
| 15 Sep 2021 | HKD | 1.56 | 1.64 | 1.48 | 1.55 | 1.55 | -0.08 (-4.91%) | 224,000 |
| 14 Sep 2021 | HKD | 1.66 | 1.69 | 1.55 | 1.63 | 1.63 | 0.0 (0.0%) | 248,800 |
| 13 Sep 2021 | HKD | 1.65 | 1.7 | 1.57 | 1.63 | 1.63 | -0.03 (-1.81%) | 224,000 |
| 10 Sep 2021 | HKD | 1.68 | 1.7 | 1.61 | 1.66 | 1.66 | -0.01 (-0.60%) | 86,400 |
| 9 Sep 2021 | HKD | 1.61 | 1.68 | 1.6 | 1.67 | 1.67 | 0.0 (0.0%) | 125,600 |
| 8 Sep 2021 | HKD | 1.65 | 1.69 | 1.6 | 1.67 | 1.67 | -0.02 (-1.18%) | 108,800 |
| 7 Sep 2021 | HKD | 1.72 | 1.72 | 1.61 | 1.69 | 1.69 | 0.0 (0.0%) | 127,200 |
| 6 Sep 2021 | HKD | 1.64 | 1.74 | 1.64 | 1.69 | 1.69 | +0.09 (+5.63%) | 274,400 |
| 3 Sep 2021 | HKD | 1.53 | 1.65 | 1.52 | 1.6 | 1.6 | +0.08 (+5.26%) | 242,400 |
| 2 Sep 2021 | HKD | 1.52 | 1.54 | 1.47 | 1.52 | 1.52 | +0.03 (+2.01%) | 151,200 |
| 1 Sep 2021 | HKD | 1.5 | 1.52 | 1.46 | 1.49 | 1.49 | +0.02 (+1.36%) | 112,800 |
| 31 Aug 2021 | HKD | 1.5 | 1.5 | 1.47 | 1.47 | 1.47 | -0.05 (-3.29%) | 86,400 |
| 30 Aug 2021 | HKD | 1.5 | 1.52 | 1.46 | 1.52 | 1.52 | +0.02 (+1.33%) | 125,600 |
| 27 Aug 2021 | HKD | 1.55 | 1.55 | 1.5 | 1.5 | 1.5 | -0.05 (-3.23%) | 79,200 |
| 26 Aug 2021 | HKD | 1.62 | 1.64 | 1.54 | 1.55 | 1.55 | -0.05 (-3.13%) | 162,400 |
| 25 Aug 2021 | HKD | 1.64 | 1.64 | 1.59 | 1.6 | 1.6 | -0.03 (-1.84%) | 87,200 |
