| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2021 | HKD | 4.79 | 4.79 | 4.63 | 4.66 | 4.66 | -0.1 (-2.10%) | 1,283,000 |
| 11 Aug 2021 | HKD | 4.88 | 5.05 | 4.73 | 4.76 | 4.76 | -0.08 (-1.65%) | 3,139,000 |
| 10 Aug 2021 | HKD | 4.68 | 4.85 | 4.68 | 4.84 | 4.84 | +0.16 (+3.42%) | 1,960,000 |
| 9 Aug 2021 | HKD | 4.52 | 4.72 | 4.52 | 4.68 | 4.68 | +0.16 (+3.54%) | 1,067,000 |
| 6 Aug 2021 | HKD | 4.56 | 4.56 | 4.44 | 4.52 | 4.52 | -0.04 (-0.88%) | 1,298,000 |
| 5 Aug 2021 | HKD | 4.6 | 4.7 | 4.54 | 4.56 | 4.56 | -0.1 (-2.15%) | 1,999,000 |
| 4 Aug 2021 | HKD | 4.55 | 4.7 | 4.55 | 4.66 | 4.66 | +0.04 (+0.87%) | 2,060,486 |
| 3 Aug 2021 | HKD | 4.64 | 4.67 | 4.58 | 4.62 | 4.62 | -0.08 (-1.70%) | 632,940 |
| 2 Aug 2021 | HKD | 4.61 | 4.76 | 4.44 | 4.7 | 4.7 | +0.09 (+1.95%) | 1,476,000 |
| 30 Jul 2021 | HKD | 4.8 | 4.8 | 4.54 | 4.61 | 4.61 | -0.25 (-5.14%) | 3,364,000 |
| 29 Jul 2021 | HKD | 5 | 5.04 | 4.78 | 4.86 | 4.86 | 0.0 (0.0%) | 2,218,000 |
| 28 Jul 2021 | HKD | 4.57 | 4.88 | 4.45 | 4.86 | 4.86 | +0.28 (+6.11%) | 4,463,000 |
| 27 Jul 2021 | HKD | 4.8 | 4.86 | 4.32 | 4.58 | 4.58 | -0.27 (-5.57%) | 5,148,460 |
| 26 Jul 2021 | HKD | 5.22 | 5.22 | 4.82 | 4.85 | 4.85 | -0.41 (-7.79%) | 5,320,000 |
| 23 Jul 2021 | HKD | 5.38 | 5.43 | 5.23 | 5.26 | 5.26 | +0.08 (+1.54%) | 2,208,000 |
| 22 Jul 2021 | HKD | 5.03 | 5.2 | 5.02 | 5.18 | 5.18 | +0.18 (+3.60%) | 1,435,000 |
| 21 Jul 2021 | HKD | 5.01 | 5.1 | 4.98 | 5 | 5 | -0.02 (-0.40%) | 988,000 |
| 20 Jul 2021 | HKD | 5.05 | 5.09 | 4.96 | 5.02 | 5.02 | -0.1 (-1.95%) | 2,223,000 |
| 19 Jul 2021 | HKD | 5.2 | 5.2 | 5.1 | 5.12 | 5.12 | -0.12 (-2.29%) | 1,805,000 |
| 16 Jul 2021 | HKD | 5.45 | 5.45 | 5.22 | 5.24 | 5.24 | -0.2 (-3.68%) | 1,418,893 |
| 15 Jul 2021 | HKD | 5.11 | 5.45 | 5.11 | 5.44 | 5.44 | +0.32 (+6.25%) | 4,307,923 |
| 14 Jul 2021 | HKD | 5.21 | 5.27 | 5.06 | 5.12 | 5.12 | -0.09 (-1.73%) | 1,097,000 |
| 13 Jul 2021 | HKD | 5.33 | 5.33 | 5.16 | 5.21 | 5.21 | -0.11 (-2.07%) | 2,125,000 |
| 12 Jul 2021 | HKD | 5.16 | 5.4 | 5.15 | 5.32 | 5.32 | +0.22 (+4.31%) | 2,950,584 |
| 9 Jul 2021 | HKD | 5.13 | 5.18 | 5.02 | 5.1 | 5.1 | -0.07 (-1.35%) | 2,126,000 |
| 8 Jul 2021 | HKD | 5.25 | 5.3 | 5.04 | 5.17 | 5.17 | -0.07 (-1.34%) | 4,154,000 |
| 7 Jul 2021 | HKD | 5.25 | 5.29 | 5.15 | 5.24 | 5.24 | -0.06 (-1.13%) | 3,571,000 |
| 6 Jul 2021 | HKD | 5.29 | 5.3 | 5.11 | 5.3 | 5.3 | +0.01 (+0.19%) | 3,486,000 |
| 5 Jul 2021 | HKD | 5.58 | 5.64 | 5.26 | 5.29 | 5.29 | -0.3 (-5.37%) | 5,489,000 |
| 2 Jul 2021 | HKD | 5.81 | 5.81 | 5.56 | 5.59 | 5.59 | -0.23 (-3.95%) | 3,718,000 |
