| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2021 | HKD | 7.81 | 8.06 | 7.78 | 8.06 | 8.06 | +0.27 (+3.47%) | 10,202,548 |
| 1 Sep 2021 | HKD | 7.82 | 7.99 | 7.72 | 7.79 | 7.79 | 0.0 (0.0%) | 12,211,380 |
| 31 Aug 2021 | HKD | 7.87 | 7.87 | 7.64 | 7.79 | 7.79 | -0.08 (-1.02%) | 6,291,600 |
| 30 Aug 2021 | HKD | 7.78 | 7.87 | 7.63 | 7.87 | 7.87 | +0.22 (+2.88%) | 5,162,000 |
| 27 Aug 2021 | HKD | 7.9 | 7.9 | 7.61 | 7.65 | 7.65 | -0.2 (-2.55%) | 2,898,000 |
| 26 Aug 2021 | HKD | 7.96 | 7.96 | 7.75 | 7.85 | 7.85 | +0.01 (+0.13%) | 8,466,400 |
| 25 Aug 2021 | HKD | 7.94 | 7.99 | 7.71 | 7.84 | 7.84 | +0.02 (+0.26%) | 4,896,404 |
| 24 Aug 2021 | HKD | 7.45 | 7.95 | 7.45 | 7.82 | 7.82 | +0.46 (+6.25%) | 9,516,334 |
| 23 Aug 2021 | HKD | 7.7 | 7.83 | 7.3 | 7.36 | 7.36 | -0.27 (-3.54%) | 4,732,710 |
| 20 Aug 2021 | HKD | 7.86 | 7.86 | 7.6 | 7.63 | 7.63 | -0.22 (-2.80%) | 3,207,960 |
| 19 Aug 2021 | HKD | 7.98 | 7.98 | 7.81 | 7.85 | 7.85 | -0.13 (-1.63%) | 2,583,760 |
| 18 Aug 2021 | HKD | 7.85 | 7.98 | 7.8 | 7.98 | 7.98 | +0.09 (+1.14%) | 2,814,900 |
| 17 Aug 2021 | HKD | 8.3 | 8.3 | 7.85 | 7.89 | 7.89 | -0.31 (-3.78%) | 3,160,400 |
| 16 Aug 2021 | HKD | 8.17 | 8.24 | 7.98 | 8.2 | 8.2 | +0.08 (+0.99%) | 1,924,400 |
| 13 Aug 2021 | HKD | 8.18 | 8.2 | 7.9 | 8.12 | 8.12 | -0.05 (-0.61%) | 4,310,400 |
| 12 Aug 2021 | HKD | 8.32 | 8.35 | 8.17 | 8.17 | 8.17 | -0.09 (-1.09%) | 3,269,200 |
| 11 Aug 2021 | HKD | 8.42 | 8.46 | 8.25 | 8.26 | 8.26 | -0.14 (-1.67%) | 2,568,948 |
| 10 Aug 2021 | HKD | 8.4 | 8.43 | 8.14 | 8.4 | 8.4 | +0.07 (+0.84%) | 5,076,955 |
| 9 Aug 2021 | HKD | 8.39 | 8.44 | 8.24 | 8.33 | 8.33 | +0.04 (+0.48%) | 3,219,903 |
| 6 Aug 2021 | HKD | 8.4 | 8.49 | 8.23 | 8.29 | 8.29 | -0.04 (-0.48%) | 3,857,200 |
| 5 Aug 2021 | HKD | 8.36 | 8.48 | 8.17 | 8.33 | 8.33 | -0.02 (-0.24%) | 3,774,400 |
| 4 Aug 2021 | HKD | 8.68 | 8.7 | 8.25 | 8.35 | 8.35 | -0.38 (-4.35%) | 6,012,763 |
| 3 Aug 2021 | HKD | 9.38 | 9.45 | 8.71 | 8.73 | 8.73 | -0.37 (-4.07%) | 3,145,494 |
| 2 Aug 2021 | HKD | 9.38 | 9.5 | 9.02 | 9.1 | 9.1 | -0.3 (-3.19%) | 1,991,600 |
| 30 Jul 2021 | HKD | 9.2 | 9.53 | 8.91 | 9.4 | 9.4 | +0.2 (+2.17%) | 6,737,938 |
| 29 Jul 2021 | HKD | 9.17 | 9.29 | 9.03 | 9.2 | 9.2 | +0.17 (+1.88%) | 4,261,600 |
| 28 Jul 2021 | HKD | 9.14 | 9.17 | 8.86 | 9.03 | 9.03 | -0.11 (-1.20%) | 9,030,000 |
| 27 Jul 2021 | HKD | 9.71 | 9.88 | 9.09 | 9.14 | 9.14 | -0.58 (-5.97%) | 8,166,480 |
| 26 Jul 2021 | HKD | 10 | 10.04 | 9.72 | 9.72 | 9.72 | -0.56 (-5.45%) | 3,200,470 |
| 23 Jul 2021 | HKD | 10.44 | 10.44 | 10.06 | 10.28 | 10.28 | -0.12 (-1.15%) | 2,353,849 |
