| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2021 | HKD | 4.41 | 4.46 | 4.38 | 4.4 | 4.4 | -0.02 (-0.45%) | 18,922,939 |
| 22 Jun 2021 | HKD | 4.45 | 4.47 | 4.41 | 4.42 | 4.42 | +0.01 (+0.23%) | 8,690,120 |
| 21 Jun 2021 | HKD | 4.46 | 4.46 | 4.4 | 4.41 | 4.41 | -0.06 (-1.34%) | 10,680,220 |
| 18 Jun 2021 | HKD | 4.43 | 4.47 | 4.4 | 4.47 | 4.47 | +0.05 (+1.13%) | 20,383,930 |
| 17 Jun 2021 | HKD | 4.45 | 4.48 | 4.4 | 4.42 | 4.42 | -0.04 (-0.90%) | 15,747,360 |
| 16 Jun 2021 | HKD | 4.55 | 4.55 | 4.42 | 4.46 | 4.46 | -0.07 (-1.55%) | 13,219,330 |
| 15 Jun 2021 | HKD | 4.62 | 4.66 | 4.51 | 4.53 | 4.53 | -0.05 (-1.09%) | 14,191,290 |
| 11 Jun 2021 | HKD | 4.54 | 4.59 | 4.53 | 4.58 | 4.58 | +0.04 (+0.88%) | 10,497,130 |
| 10 Jun 2021 | HKD | 4.54 | 4.56 | 4.49 | 4.54 | 4.54 | 0.0 (0.0%) | 10,067,710 |
| 9 Jun 2021 | HKD | 4.51 | 4.54 | 4.49 | 4.54 | 4.54 | +0.01 (+0.22%) | 7,713,860 |
| 8 Jun 2021 | HKD | 4.57 | 4.57 | 4.48 | 4.53 | 4.53 | -0.02 (-0.44%) | 10,894,430 |
| 7 Jun 2021 | HKD | 4.53 | 4.59 | 4.53 | 4.55 | 4.55 | +0.03 (+0.66%) | 5,380,312 |
| 4 Jun 2021 | HKD | 4.57 | 4.57 | 4.51 | 4.52 | 4.52 | -0.07 (-1.53%) | 14,290,710 |
| 3 Jun 2021 | HKD | 4.61 | 4.64 | 4.57 | 4.59 | 4.59 | -0.03 (-0.65%) | 7,726,765 |
| 2 Jun 2021 | HKD | 4.61 | 4.67 | 4.58 | 4.62 | 4.62 | +0.03 (+0.65%) | 9,836,081 |
| 1 Jun 2021 | HKD | 4.66 | 4.68 | 4.58 | 4.59 | 4.59 | -0.08 (-1.71%) | 6,804,633 |
| 31 May 2021 | HKD | 4.6 | 4.7 | 4.58 | 4.67 | 4.67 | +0.04 (+0.86%) | 15,123,460 |
| 28 May 2021 | HKD | 4.62 | 4.72 | 4.62 | 4.63 | 4.63 | +0.03 (+0.65%) | 9,330,314 |
| 27 May 2021 | HKD | 4.57 | 4.62 | 4.56 | 4.6 | 4.6 | 0.0 (0.0%) | 19,166,990 |
| 26 May 2021 | HKD | 4.54 | 4.61 | 4.52 | 4.6 | 4.6 | +0.06 (+1.32%) | 13,914,650 |
| 25 May 2021 | HKD | 4.6 | 4.6 | 4.46 | 4.54 | 4.54 | -0.06 (-1.30%) | 21,482,770 |
| 24 May 2021 | HKD | 4.63 | 4.67 | 4.54 | 4.6 | 4.6 | -0.11 (-2.34%) | 18,289,070 |
| 21 May 2021 | HKD | 4.72 | 4.75 | 4.68 | 4.71 | 4.71 | -0.01 (-0.21%) | 13,213,190 |
| 20 May 2021 | HKD | 4.75 | 4.79 | 4.65 | 4.72 | 4.72 | 0.0 (0.0%) | 19,458,900 |
| 18 May 2021 | HKD | 4.7 | 4.76 | 4.68 | 4.72 | 4.72 | +0.02 (+0.43%) | 19,803,170 |
| 17 May 2021 | HKD | 4.76 | 4.79 | 4.68 | 4.7 | 4.7 | -0.02 (-0.42%) | 9,062,618 |
| 14 May 2021 | HKD | 4.64 | 4.81 | 4.64 | 4.72 | 4.72 | +0.11 (+2.39%) | 22,438,869 |
| 13 May 2021 | HKD | 4.67 | 4.7 | 4.61 | 4.61 | 4.61 | -0.09 (-1.91%) | 13,022,380 |
| 12 May 2021 | HKD | 4.75 | 4.77 | 4.66 | 4.7 | 4.7 | -0.05 (-1.05%) | 12,403,340 |
| 11 May 2021 | HKD | 4.81 | 4.83 | 4.72 | 4.75 | 4.75 | -0.07 (-1.45%) | 12,956,740 |
