| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2021 | HKD | 4.74 | 4.78 | 4.55 | 4.58 | 4.5762 | -0.18 (-3.78%) | 10,669,778 |
| 31 Aug 2021 | HKD | 4.8001 | 4.87 | 4.68 | 4.76 | 4.7561 | -0.04 (-0.84%) | 11,344,818 |
| 30 Aug 2021 | HKD | 4.55 | 4.8001 | 4.47 | 4.8001 | 4.7961 | +0.28 (+6.20%) | 12,326,140 |
| 27 Aug 2021 | HKD | 4.6 | 4.6 | 4.47 | 4.52 | 4.5163 | -0.07 (-1.53%) | 8,447,039 |
| 26 Aug 2021 | HKD | 4.86 | 4.86 | 4.59 | 4.59 | 4.5862 | -0.24 (-4.97%) | 15,016,354 |
| 25 Aug 2021 | HKD | 4.74 | 4.83 | 4.63 | 4.83 | 4.826 | +0.13 (+2.77%) | 9,165,046 |
| 24 Aug 2021 | HKD | 4.73 | 4.78 | 4.63 | 4.7 | 4.6961 | -0.01 (-0.21%) | 7,680,773 |
| 23 Aug 2021 | HKD | 4.57 | 4.74 | 4.57 | 4.71 | 4.7061 | +0.14 (+3.06%) | 10,725,223 |
| 20 Aug 2021 | HKD | 4.6 | 4.65 | 4.34 | 4.57 | 4.5662 | -0.03 (-0.65%) | 10,361,573 |
| 19 Aug 2021 | HKD | 4.68 | 4.76 | 4.58 | 4.6 | 4.5962 | -0.07 (-1.50%) | 8,892,099 |
| 18 Aug 2021 | HKD | 4.68 | 4.87 | 4.62 | 4.67 | 4.6662 | -0.01 (-0.21%) | 16,819,837 |
| 17 Aug 2021 | HKD | 4.72 | 4.81 | 4.61 | 4.68 | 4.6761 | -0.11 (-2.30%) | 7,792,210 |
| 16 Aug 2021 | HKD | 4.92 | 5 | 4.68 | 4.79 | 4.7861 | -0.16 (-3.23%) | 19,560,492 |
| 13 Aug 2021 | HKD | 5 | 5.08 | 4.91 | 4.95 | 4.9459 | -0.17 (-3.32%) | 10,596,582 |
| 12 Aug 2021 | HKD | 5.15 | 5.18 | 4.98 | 5.12 | 5.1158 | -0.01 (-0.19%) | 8,985,392 |
| 11 Aug 2021 | HKD | 5.25 | 5.25 | 5.05 | 5.13 | 5.1258 | -0.05 (-0.97%) | 9,727,107 |
| 10 Aug 2021 | HKD | 5.19 | 5.29 | 5.05 | 5.18 | 5.1757 | +0.07 (+1.37%) | 12,045,829 |
| 9 Aug 2021 | HKD | 5.38 | 5.42 | 5.03 | 5.11 | 5.1058 | -0.27 (-5.02%) | 15,812,268 |
| 6 Aug 2021 | HKD | 5.7 | 5.74 | 5.35 | 5.38 | 5.3756 | -0.31 (-5.45%) | 19,907,795 |
| 5 Aug 2021 | HKD | 5.74 | 5.84 | 5.61 | 5.69 | 5.6853 | -0.03 (-0.52%) | 12,703,451 |
| 4 Aug 2021 | HKD | 5.4 | 5.77 | 5.4 | 5.72 | 5.7153 | +0.36 (+6.72%) | 28,493,703 |
| 3 Aug 2021 | HKD | 5.16 | 5.47 | 5.16 | 5.36 | 5.3556 | +0.24 (+4.69%) | 29,495,633 |
| 2 Aug 2021 | HKD | 4.98 | 5.2 | 4.98 | 5.12 | 5.1158 | +0.15 (+3.02%) | 10,761,674 |
| 30 Jul 2021 | HKD | 4.88 | 5.02 | 4.85 | 4.97 | 4.9659 | +0.09 (+1.84%) | 10,481,623 |
| 29 Jul 2021 | HKD | 4.8001 | 4.9 | 4.72 | 4.88 | 4.876 | +0.15 (+3.17%) | 8,793,234 |
| 28 Jul 2021 | HKD | 4.51 | 4.75 | 4.51 | 4.73 | 4.7261 | +0.12 (+2.60%) | 15,222,523 |
| 27 Jul 2021 | HKD | 4.88 | 5 | 4.55 | 4.61 | 4.6062 | -0.27 (-5.53%) | 18,542,220 |
| 26 Jul 2021 | HKD | 4.91 | 5.07 | 4.73 | 4.88 | 4.876 | -0.07 (-1.41%) | 16,043,468 |
| 23 Jul 2021 | HKD | 5.13 | 5.18 | 4.91 | 4.95 | 4.9459 | -0.16 (-3.13%) | 7,997,654 |
| 22 Jul 2021 | HKD | 5.18 | 5.27 | 5.06 | 5.11 | 5.1058 | -0.03 (-0.58%) | 10,705,888 |
