| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2021 | HKD | 8.31 | 8.44 | 8.16 | 8.21 | 8.21 | -0.19 (-2.26%) | 8,259,143 |
| 17 Jun 2021 | HKD | 8.43 | 8.69 | 8.33 | 8.4 | 8.4 | -0.03 (-0.36%) | 7,823,130 |
| 16 Jun 2021 | HKD | 8.43 | 8.46 | 8.4 | 8.43 | 8.43 | 0.0 (0.0%) | 3,913,000 |
| 15 Jun 2021 | HKD | 8.49 | 8.54 | 8.38 | 8.43 | 8.43 | -0.06 (-0.71%) | 3,497,619 |
| 11 Jun 2021 | HKD | 8.66 | 8.69 | 8.47 | 8.49 | 8.49 | -0.2 (-2.30%) | 8,880,320 |
| 10 Jun 2021 | HKD | 8.78 | 9.05 | 8.68 | 8.69 | 8.69 | -0.09 (-1.03%) | 2,243,370 |
| 9 Jun 2021 | HKD | 8.72 | 8.85 | 8.5 | 8.78 | 8.78 | +0.04 (+0.46%) | 2,851,141 |
| 8 Jun 2021 | HKD | 8.8 | 8.8 | 8.41 | 8.74 | 8.74 | -0.06 (-0.68%) | 5,303,686 |
| 7 Jun 2021 | HKD | 8.48 | 8.8 | 8.48 | 8.8 | 8.8 | +0.32 (+3.77%) | 4,688,430 |
| 4 Jun 2021 | HKD | 8.41 | 8.65 | 8.41 | 8.48 | 8.48 | +0.01 (+0.12%) | 1,964,206 |
| 3 Jun 2021 | HKD | 8.51 | 8.56 | 8.41 | 8.47 | 8.47 | -0.14 (-1.63%) | 1,831,643 |
| 2 Jun 2021 | HKD | 8.3 | 8.66 | 8.3 | 8.61 | 8.61 | +0.3 (+3.61%) | 3,485,359 |
| 1 Jun 2021 | HKD | 8.39 | 8.39 | 8.22 | 8.31 | 8.31 | -0.08 (-0.95%) | 1,468,000 |
| 31 May 2021 | HKD | 8.45 | 8.49 | 8.28 | 8.39 | 8.39 | -0.09 (-1.06%) | 1,804,000 |
| 28 May 2021 | HKD | 8.66 | 8.74 | 8.4 | 8.48 | 8.48 | -0.18 (-2.08%) | 3,857,600 |
| 27 May 2021 | HKD | 8.41 | 8.66 | 8.31 | 8.66 | 8.66 | +0.24 (+2.85%) | 10,342,600 |
| 26 May 2021 | HKD | 8.06 | 8.61 | 8.06 | 8.42 | 8.42 | +0.32 (+3.95%) | 10,599,720 |
| 25 May 2021 | HKD | 8.28 | 8.3 | 8 | 8.1 | 8.1 | -0.52 (-6.03%) | 6,302,139 |
| 24 May 2021 | HKD | 8.66 | 8.69 | 8.57 | 8.62 | 8.62 | -0.03 (-0.35%) | 7,165,000 |
| 21 May 2021 | HKD | 8.58 | 8.72 | 8.45 | 8.65 | 8.65 | +0.12 (+1.41%) | 9,232,526 |
| 20 May 2021 | HKD | 8.48 | 8.64 | 8.46 | 8.53 | 8.53 | +0.05 (+0.59%) | 5,064,000 |
| 18 May 2021 | HKD | 8.32 | 8.68 | 8.32 | 8.48 | 8.48 | +0.03 (+0.36%) | 7,185,933 |
| 17 May 2021 | HKD | 8.47 | 8.59 | 8.3 | 8.45 | 8.45 | -0.05 (-0.59%) | 4,519,621 |
| 14 May 2021 | HKD | 8.75 | 8.75 | 8.47 | 8.5 | 8.5 | -0.08 (-0.93%) | 3,457,000 |
| 13 May 2021 | HKD | 9.41 | 9.41 | 8.56 | 8.58 | 8.58 | -0.84 (-8.92%) | 7,218,000 |
| 12 May 2021 | HKD | 9.33 | 9.61 | 9.33 | 9.42 | 9.42 | +0.09 (+0.96%) | 1,659,106 |
| 11 May 2021 | HKD | 9.43 | 9.44 | 9.03 | 9.33 | 9.33 | -0.1 (-1.06%) | 2,241,800 |
| 10 May 2021 | HKD | 9.52 | 9.63 | 9.4 | 9.43 | 9.43 | -0.1 (-1.05%) | 2,293,000 |
| 7 May 2021 | HKD | 9.66 | 9.78 | 9.51 | 9.53 | 9.53 | +0.02 (+0.21%) | 2,108,320 |
| 6 May 2021 | HKD | 9.63 | 9.8 | 9.48 | 9.51 | 9.51 | -0.06 (-0.63%) | 2,464,944 |
