| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2021 | HKD | 4.34 | 4.41 | 4.16 | 4.18 | 4.18 | -0.14 (-3.24%) | 17,184,619 |
| 14 Sep 2021 | HKD | 4.54 | 4.61 | 4.19 | 4.32 | 4.32 | -0.22 (-4.85%) | 23,827,000 |
| 13 Sep 2021 | HKD | 4.5 | 4.63 | 4.36 | 4.54 | 4.54 | +0.04 (+0.89%) | 13,251,470 |
| 10 Sep 2021 | HKD | 4.29 | 4.5 | 4.24 | 4.5 | 4.5 | +0.3 (+7.14%) | 18,786,680 |
| 9 Sep 2021 | HKD | 4.6 | 4.63 | 4.12 | 4.2 | 4.2 | -0.39 (-8.50%) | 43,712,000 |
| 8 Sep 2021 | HKD | 4.66 | 4.68 | 4.57 | 4.59 | 4.59 | -0.09 (-1.92%) | 11,761,950 |
| 7 Sep 2021 | HKD | 4.77 | 4.77 | 4.67 | 4.68 | 4.68 | -0.03 (-0.64%) | 7,086,103 |
| 6 Sep 2021 | HKD | 4.74 | 4.8 | 4.66 | 4.71 | 4.71 | -0.02 (-0.42%) | 11,234,000 |
| 3 Sep 2021 | HKD | 4.84 | 4.88 | 4.71 | 4.73 | 4.73 | -0.11 (-2.27%) | 7,972,000 |
| 2 Sep 2021 | HKD | 4.81 | 4.89 | 4.77 | 4.84 | 4.84 | +0.06 (+1.26%) | 7,954,000 |
| 1 Sep 2021 | HKD | 4.7 | 4.89 | 4.65 | 4.78 | 4.78 | +0.12 (+2.58%) | 17,086,910 |
| 31 Aug 2021 | HKD | 4.67 | 4.74 | 4.58 | 4.66 | 4.66 | +0.01 (+0.22%) | 12,392,000 |
| 30 Aug 2021 | HKD | 4.75 | 4.79 | 4.65 | 4.65 | 4.65 | -0.1 (-2.11%) | 9,177,000 |
| 27 Aug 2021 | HKD | 4.61 | 4.75 | 4.61 | 4.75 | 4.75 | +0.13 (+2.81%) | 8,901,000 |
| 26 Aug 2021 | HKD | 4.75 | 4.8 | 4.6 | 4.62 | 4.62 | -0.18 (-3.75%) | 10,438,310 |
| 25 Aug 2021 | HKD | 4.62 | 4.82 | 4.59 | 4.8 | 4.8 | +0.21 (+4.58%) | 18,054,369 |
| 24 Aug 2021 | HKD | 4.69 | 4.77 | 4.55 | 4.59 | 4.59 | -0.08 (-1.71%) | 25,466,301 |
| 23 Aug 2021 | HKD | 4.78 | 4.83 | 4.66 | 4.67 | 4.67 | -0.37 (-7.34%) | 29,476,391 |
| 20 Aug 2021 | HKD | 5.35 | 5.35 | 4.94 | 5.04 | 5.04 | -0.15 (-2.89%) | 9,748,282 |
| 19 Aug 2021 | HKD | 5.42 | 5.42 | 5.16 | 5.19 | 5.19 | -0.23 (-4.24%) | 10,743,700 |
| 18 Aug 2021 | HKD | 5.33 | 5.42 | 5.25 | 5.42 | 5.42 | +0.09 (+1.69%) | 5,989,359 |
| 17 Aug 2021 | HKD | 5.52 | 5.59 | 5.31 | 5.33 | 5.33 | -0.16 (-2.91%) | 6,179,000 |
| 16 Aug 2021 | HKD | 5.59 | 5.62 | 5.41 | 5.49 | 5.49 | -0.07 (-1.26%) | 5,825,316 |
| 13 Aug 2021 | HKD | 5.55 | 5.63 | 5.48 | 5.56 | 5.56 | +0.01 (+0.18%) | 4,378,298 |
| 12 Aug 2021 | HKD | 5.6 | 5.62 | 5.45 | 5.55 | 5.55 | -0.05 (-0.89%) | 7,122,387 |
| 11 Aug 2021 | HKD | 5.63 | 5.9 | 5.59 | 5.6 | 5.6 | +0.02 (+0.36%) | 12,880,470 |
| 10 Aug 2021 | HKD | 5.47 | 5.64 | 5.34 | 5.58 | 5.58 | +0.1 (+1.82%) | 5,398,416 |
| 9 Aug 2021 | HKD | 5.3 | 5.57 | 5.21 | 5.48 | 5.48 | +0.28 (+5.38%) | 7,226,655 |
| 6 Aug 2021 | HKD | 5.3 | 5.38 | 5.14 | 5.2 | 5.2 | -0.08 (-1.52%) | 5,550,735 |
| 5 Aug 2021 | HKD | 5.27 | 5.42 | 5.23 | 5.28 | 5.28 | +0.01 (+0.19%) | 7,369,474 |
