| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2021 | HKD | 4.72 | 4.8001 | 4.54 | 4.58 | 4.5762 | -0.14 (-2.97%) | 10,286,579 |
| 19 Oct 2021 | HKD | 4.57 | 4.74 | 4.54 | 4.72 | 4.7161 | +0.15 (+3.28%) | 8,213,427 |
| 18 Oct 2021 | HKD | 4.69 | 4.83 | 4.46 | 4.57 | 4.5662 | -0.08 (-1.72%) | 15,668,617 |
| 15 Oct 2021 | HKD | 4.5 | 4.85 | 4.5 | 4.65 | 4.6462 | +0.27 (+6.16%) | 31,649,998 |
| 12 Oct 2021 | HKD | 4.38 | 4.38 | 4.38 | 4.38 | 4.3764 | 0.0 (0.0%) | 0 |
| 11 Oct 2021 | HKD | 4.38 | 4.52 | 4.38 | 4.38 | 4.3764 | +0.1 (+2.34%) | 12,750,958 |
| 8 Oct 2021 | HKD | 4.46 | 4.5 | 4.28 | 4.28 | 4.2765 | -0.18 (-4.04%) | 10,145,543 |
| 7 Oct 2021 | HKD | 4.48 | 4.53 | 4.4 | 4.46 | 4.4563 | +0.03 (+0.68%) | 5,875,815 |
| 6 Oct 2021 | HKD | 4.44 | 4.47 | 4.37 | 4.43 | 4.4264 | -0.01 (-0.23%) | 3,016,481 |
| 5 Oct 2021 | HKD | 4.36 | 4.5 | 4.33 | 4.44 | 4.4363 | +0.05 (+1.14%) | 4,645,751 |
| 4 Oct 2021 | HKD | 4.55 | 4.55 | 4.35 | 4.39 | 4.3864 | -0.16 (-3.52%) | 6,540,377 |
| 30 Sep 2021 | HKD | 4.43 | 4.57 | 4.4 | 4.55 | 4.5463 | +0.07 (+1.56%) | 6,123,645 |
| 29 Sep 2021 | HKD | 4.5 | 4.54 | 4.4 | 4.48 | 4.4763 | -0.02 (-0.44%) | 4,778,559 |
| 28 Sep 2021 | HKD | 4.35 | 4.57 | 4.31 | 4.5 | 4.4963 | +0.15 (+3.45%) | 7,792,410 |
| 27 Sep 2021 | HKD | 4.57 | 4.6 | 4.35 | 4.35 | 4.3464 | -0.22 (-4.81%) | 12,005,877 |
| 24 Sep 2021 | HKD | 4.54 | 4.72 | 4.48 | 4.57 | 4.5662 | +0.03 (+0.66%) | 13,581,305 |
| 23 Sep 2021 | HKD | 4.56 | 4.79 | 4.47 | 4.54 | 4.5363 | +0.09 (+2.02%) | 11,636,241 |
| 21 Sep 2021 | HKD | 4.3 | 4.46 | 4.28 | 4.45 | 4.4463 | +0.08 (+1.83%) | 3,145,447 |
| 20 Sep 2021 | HKD | 4.38 | 4.42 | 4.28 | 4.37 | 4.3664 | -0.1 (-2.24%) | 4,647,823 |
| 17 Sep 2021 | HKD | 4.35 | 4.5 | 4.32 | 4.47 | 4.4663 | +0.09 (+2.05%) | 6,944,913 |
| 16 Sep 2021 | HKD | 4.58 | 4.63 | 4.32 | 4.38 | 4.3764 | -0.2 (-4.37%) | 10,959,016 |
| 15 Sep 2021 | HKD | 4.5 | 4.68 | 4.49 | 4.58 | 4.5762 | +0.08 (+1.78%) | 6,913,956 |
| 14 Sep 2021 | HKD | 4.6 | 4.62 | 4.44 | 4.5 | 4.4963 | -0.13 (-2.81%) | 12,540,317 |
| 13 Sep 2021 | HKD | 4.74 | 4.76 | 4.55 | 4.63 | 4.6262 | -0.11 (-2.32%) | 7,727,257 |
| 10 Sep 2021 | HKD | 4.73 | 4.76 | 4.61 | 4.74 | 4.7361 | +0.04 (+0.85%) | 6,153,062 |
| 9 Sep 2021 | HKD | 4.87 | 4.87 | 4.67 | 4.7 | 4.6961 | -0.17 (-3.49%) | 7,039,771 |
| 8 Sep 2021 | HKD | 4.9 | 4.95 | 4.83 | 4.87 | 4.866 | -0.02 (-0.41%) | 7,407,266 |
| 7 Sep 2021 | HKD | 4.91 | 4.91 | 4.76 | 4.89 | 4.886 | +0.02 (+0.41%) | 7,374,571 |
| 6 Sep 2021 | HKD | 4.9 | 5.06 | 4.84 | 4.87 | 4.866 | +0.02 (+0.41%) | 15,723,351 |
| 3 Sep 2021 | HKD | 4.76 | 4.97 | 4.76 | 4.85 | 4.846 | +0.07 (+1.46%) | 15,455,502 |
