| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2021 | HKD | 4.87 | 5.14 | 4.85 | 5.14 | 5.1358 | +0.29 (+5.98%) | 16,896,237 |
| 20 Jul 2021 | HKD | 4.88 | 4.93 | 4.75 | 4.85 | 4.846 | -0.03 (-0.61%) | 10,956,965 |
| 19 Jul 2021 | HKD | 4.9 | 5.04 | 4.83 | 4.88 | 4.876 | -0.02 (-0.41%) | 14,128,825 |
| 16 Jul 2021 | HKD | 4.98 | 5.05 | 4.86 | 4.9 | 4.896 | -0.05 (-1.01%) | 11,179,436 |
| 15 Jul 2021 | HKD | 5 | 5 | 4.79 | 4.95 | 4.9459 | -0.05 (-1%) | 11,123,356 |
| 14 Jul 2021 | HKD | 5.02 | 5.04 | 4.96 | 5 | 4.9959 | -0.01 (-0.20%) | 8,216,759 |
| 13 Jul 2021 | HKD | 4.87 | 5.1 | 4.83 | 5.01 | 5.0059 | +0.15 (+3.09%) | 16,800,521 |
| 12 Jul 2021 | HKD | 4.85 | 4.94 | 4.78 | 4.86 | 4.856 | +0.03 (+0.62%) | 6,210,109 |
| 9 Jul 2021 | HKD | 4.69 | 4.91 | 4.55 | 4.83 | 4.826 | +0.12 (+2.55%) | 19,475,737 |
| 8 Jul 2021 | HKD | 4.88 | 4.95 | 4.68 | 4.71 | 4.7061 | -0.17 (-3.48%) | 17,181,158 |
| 7 Jul 2021 | HKD | 4.8001 | 4.93 | 4.76 | 4.88 | 4.876 | +0.04 (+0.83%) | 11,873,376 |
| 6 Jul 2021 | HKD | 4.85 | 4.9 | 4.72 | 4.84 | 4.836 | -0.01 (-0.21%) | 14,718,408 |
| 5 Jul 2021 | HKD | 4.63 | 4.9 | 4.62 | 4.85 | 4.846 | +0.24 (+5.21%) | 18,854,831 |
| 2 Jul 2021 | HKD | 4.62 | 4.7 | 4.51 | 4.61 | 4.6062 | -0.02 (-0.43%) | 16,685,046 |
| 30 Jun 2021 | HKD | 4.65 | 4.85 | 4.56 | 4.63 | 4.6262 | +0.07 (+1.54%) | 18,525,741 |
| 29 Jun 2021 | HKD | 4.49 | 4.65 | 4.48 | 4.56 | 4.5562 | +0.09 (+2.01%) | 18,618,308 |
| 28 Jun 2021 | HKD | 4.56 | 4.65 | 4.46 | 4.47 | 4.4663 | -0.08 (-1.76%) | 4,766,921 |
| 25 Jun 2021 | HKD | 4.42 | 4.59 | 4.42 | 4.55 | 4.5463 | +0.17 (+3.88%) | 14,604,014 |
| 24 Jun 2021 | HKD | 4.46 | 4.46 | 4.34 | 4.38 | 4.3764 | -0.08 (-1.79%) | 8,397,008 |
| 23 Jun 2021 | HKD | 4.41 | 4.5 | 4.36 | 4.46 | 4.4563 | +0.06 (+1.36%) | 13,578,170 |
| 22 Jun 2021 | HKD | 4.13 | 4.43 | 4.1 | 4.4 | 4.3964 | +0.28 (+6.80%) | 21,862,306 |
| 21 Jun 2021 | HKD | 4.05 | 4.15 | 3.98 | 4.12 | 4.1166 | +0.06 (+1.48%) | 7,895,482 |
| 18 Jun 2021 | HKD | 4.07 | 4.13 | 4 | 4.06 | 4.0567 | 0.0 (0.0%) | 18,235,160 |
| 17 Jun 2021 | HKD | 4 | 4.08 | 3.97 | 4.06 | 4.0567 | +0.06 (+1.50%) | 7,055,804 |
| 16 Jun 2021 | HKD | 4.17 | 4.19 | 3.96 | 4 | 3.9967 | -0.17 (-4.08%) | 14,077,581 |
| 15 Jun 2021 | HKD | 4.05 | 4.17 | 3.96 | 4.17 | 4.1666 | +0.15 (+3.73%) | 22,232,750 |
| 11 Jun 2021 | HKD | 3.96 | 4.17 | 3.86 | 4.02 | 4.0167 | +0.09 (+2.29%) | 28,113,128 |
| 10 Jun 2021 | HKD | 3.7 | 3.94 | 3.7 | 3.93 | 3.9268 | +0.23 (+6.22%) | 29,980,665 |
| 9 Jun 2021 | HKD | 3.59 | 3.7 | 3.54 | 3.7 | 3.697 | +0.11 (+3.06%) | 6,819,610 |
| 8 Jun 2021 | HKD | 3.72 | 3.75 | 3.53 | 3.59 | 3.587 | -0.13 (-3.49%) | 8,164,717 |
