| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2021 | HKD | 6.14 | 6.22 | 5.87 | 6 | 6 | -0.14 (-2.28%) | 30,747,820 |
| 15 Sep 2021 | HKD | 6.14 | 6.19 | 6.08 | 6.14 | 6.14 | -0.04 (-0.65%) | 20,669,141 |
| 14 Sep 2021 | HKD | 6.28 | 6.45 | 6.08 | 6.18 | 6.18 | -0.18 (-2.83%) | 45,224,969 |
| 13 Sep 2021 | HKD | 5.84 | 6.4 | 5.82 | 6.36 | 6.36 | +0.55 (+9.47%) | 58,336,273 |
| 10 Sep 2021 | HKD | 5.92 | 6.01 | 5.76 | 5.81 | 5.81 | -0.07 (-1.19%) | 27,815,510 |
| 9 Sep 2021 | HKD | 5.96 | 5.98 | 5.77 | 5.88 | 5.88 | -0.08 (-1.34%) | 31,764,010 |
| 8 Sep 2021 | HKD | 5.95 | 6.2 | 5.86 | 5.96 | 5.96 | +0.02 (+0.34%) | 50,310,312 |
| 7 Sep 2021 | HKD | 6.15 | 6.21 | 5.9 | 5.94 | 5.94 | -0.24 (-3.88%) | 56,540,941 |
| 6 Sep 2021 | HKD | 5.48 | 6.19 | 5.46 | 6.18 | 6.18 | +0.76 (+14.02%) | 91,111,531 |
| 3 Sep 2021 | HKD | 5.31 | 5.47 | 5.22 | 5.42 | 5.42 | -0.08 (-1.45%) | 36,724,230 |
| 2 Sep 2021 | HKD | 5.34 | 5.51 | 5.3 | 5.5 | 5.5 | +0.17 (+3.19%) | 26,350,000 |
| 1 Sep 2021 | HKD | 5.43 | 5.44 | 5.32 | 5.33 | 5.33 | -0.05 (-0.93%) | 12,902,370 |
| 31 Aug 2021 | HKD | 5.4 | 5.47 | 5.27 | 5.38 | 5.38 | -0.01 (-0.19%) | 34,499,219 |
| 30 Aug 2021 | HKD | 5.19 | 5.41 | 5.11 | 5.39 | 5.39 | +0.27 (+5.27%) | 38,030,961 |
| 27 Aug 2021 | HKD | 5.17 | 5.21 | 5.09 | 5.12 | 5.12 | -0.02 (-0.39%) | 13,900,370 |
| 26 Aug 2021 | HKD | 5.21 | 5.26 | 5.1 | 5.14 | 5.14 | -0.07 (-1.34%) | 13,306,700 |
| 25 Aug 2021 | HKD | 5.28 | 5.32 | 5.15 | 5.21 | 5.21 | -0.06 (-1.14%) | 20,112,420 |
| 24 Aug 2021 | HKD | 5.33 | 5.38 | 5.21 | 5.27 | 5.27 | -0.02 (-0.38%) | 17,123,850 |
| 23 Aug 2021 | HKD | 5.14 | 5.37 | 5.12 | 5.29 | 5.29 | +0.15 (+2.92%) | 27,148,010 |
| 20 Aug 2021 | HKD | 5.21 | 5.25 | 5.04 | 5.14 | 5.14 | -0.11 (-2.10%) | 41,150,801 |
| 19 Aug 2021 | HKD | 5.31 | 5.32 | 5.18 | 5.25 | 5.25 | -0.08 (-1.50%) | 48,725,461 |
| 18 Aug 2021 | HKD | 5.3 | 5.48 | 5.29 | 5.33 | 5.33 | -0.04 (-0.74%) | 32,395,631 |
| 17 Aug 2021 | HKD | 5.43 | 5.63 | 5.26 | 5.37 | 5.37 | -0.08 (-1.47%) | 53,159,398 |
| 16 Aug 2021 | HKD | 5.56 | 5.64 | 5.4 | 5.45 | 5.45 | -0.1 (-1.80%) | 56,171,480 |
| 13 Aug 2021 | HKD | 5.16 | 5.64 | 5.1 | 5.55 | 5.55 | +0.6 (+12.12%) | 132,659,906 |
| 12 Aug 2021 | HKD | 4.54 | 5.03 | 4.54 | 4.95 | 4.95 | +0.42 (+9.27%) | 88,794,547 |
| 11 Aug 2021 | HKD | 4.48 | 4.54 | 4.48 | 4.53 | 4.53 | -0.01 (-0.22%) | 15,595,900 |
| 10 Aug 2021 | HKD | 4.5 | 4.56 | 4.41 | 4.54 | 4.54 | +0.08 (+1.79%) | 16,367,570 |
| 9 Aug 2021 | HKD | 4.46 | 4.48 | 4.4 | 4.46 | 4.46 | 0.0 (0.0%) | 10,592,340 |
| 6 Aug 2021 | HKD | 4.48 | 4.49 | 4.41 | 4.46 | 4.46 | +0.01 (+0.22%) | 11,009,710 |
