| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2021 | HKD | 6.7 | 6.77 | 6.65 | 6.7 | 6.7 | +0.01 (+0.15%) | 4,049,759 |
| 21 Jun 2021 | HKD | 6.54 | 6.71 | 6.49 | 6.69 | 6.69 | +0.08 (+1.21%) | 4,977,747 |
| 18 Jun 2021 | HKD | 6.82 | 6.82 | 6.53 | 6.61 | 6.61 | -0.07 (-1.05%) | 9,580,389 |
| 17 Jun 2021 | HKD | 6.8 | 6.86 | 6.65 | 6.68 | 6.68 | -0.08 (-1.18%) | 10,689,340 |
| 16 Jun 2021 | HKD | 7.01 | 7.01 | 6.74 | 6.76 | 6.76 | -0.25 (-3.57%) | 13,891,000 |
| 15 Jun 2021 | HKD | 7.38 | 7.42 | 6.98 | 7.01 | 7.01 | -0.37 (-5.01%) | 15,001,610 |
| 11 Jun 2021 | HKD | 7.48 | 7.54 | 7.33 | 7.38 | 7.38 | -0.11 (-1.47%) | 6,278,200 |
| 10 Jun 2021 | HKD | 7.51 | 7.55 | 7.39 | 7.49 | 7.49 | -0.01 (-0.13%) | 5,036,518 |
| 9 Jun 2021 | HKD | 7.61 | 7.67 | 7.46 | 7.5 | 7.5 | -0.11 (-1.45%) | 6,766,603 |
| 8 Jun 2021 | HKD | 7.51 | 7.65 | 7.48 | 7.61 | 7.61 | +0.1 (+1.33%) | 4,005,566 |
| 7 Jun 2021 | HKD | 7.75 | 7.84 | 7.46 | 7.51 | 7.51 | -0.22 (-2.85%) | 11,523,090 |
| 4 Jun 2021 | HKD | 8.24 | 8.24 | 7.65 | 7.73 | 7.73 | -1.39 (-15.24%) | 20,676,770 |
| 3 Jun 2021 | HKD | 9.26 | 9.27 | 9.06 | 9.12 | 9.12 | -0.14 (-1.51%) | 14,802,860 |
| 2 Jun 2021 | HKD | 9.18 | 9.34 | 9.11 | 9.26 | 9.26 | +0.09 (+0.98%) | 13,700,720 |
| 1 Jun 2021 | HKD | 9.08 | 9.2 | 9.04 | 9.17 | 9.17 | +0.06 (+0.66%) | 9,628,376 |
| 31 May 2021 | HKD | 9.11 | 9.11 | 8.9 | 9.11 | 9.11 | 0.0 (0.0%) | 7,045,002 |
| 28 May 2021 | HKD | 9.14 | 9.15 | 9 | 9.11 | 9.11 | -0.03 (-0.33%) | 10,169,350 |
| 27 May 2021 | HKD | 8.89 | 9.14 | 8.78 | 9.14 | 9.14 | +0.25 (+2.81%) | 15,987,080 |
| 26 May 2021 | HKD | 8.58 | 8.91 | 8.54 | 8.89 | 8.89 | +0.31 (+3.61%) | 11,854,970 |
| 25 May 2021 | HKD | 8.75 | 8.8 | 8.53 | 8.58 | 8.58 | -0.12 (-1.38%) | 6,546,030 |
| 24 May 2021 | HKD | 8.5 | 8.8 | 8.5 | 8.7 | 8.7 | +0.2 (+2.35%) | 9,525,721 |
| 21 May 2021 | HKD | 8.49 | 8.59 | 8.45 | 8.5 | 8.5 | +0.06 (+0.71%) | 4,367,152 |
| 20 May 2021 | HKD | 8.6 | 8.63 | 8.42 | 8.44 | 8.44 | -0.15 (-1.75%) | 5,538,100 |
| 18 May 2021 | HKD | 8.19 | 8.67 | 8.18 | 8.59 | 8.59 | +0.42 (+5.14%) | 14,261,300 |
| 17 May 2021 | HKD | 8.12 | 8.2 | 8.09 | 8.17 | 8.17 | +0.05 (+0.62%) | 3,857,741 |
| 14 May 2021 | HKD | 8.16 | 8.16 | 8.05 | 8.12 | 8.12 | +0.03 (+0.37%) | 4,643,316 |
| 13 May 2021 | HKD | 8.06 | 8.17 | 8.03 | 8.09 | 8.09 | +0.02 (+0.25%) | 4,952,000 |
| 12 May 2021 | HKD | 8.14 | 8.18 | 8.03 | 8.07 | 8.07 | -0.07 (-0.86%) | 6,320,000 |
| 11 May 2021 | HKD | 8.14 | 8.23 | 8.01 | 8.14 | 8.14 | -0.04 (-0.49%) | 4,968,272 |
| 10 May 2021 | HKD | 8.19 | 8.28 | 8.13 | 8.18 | 8.18 | -0.01 (-0.12%) | 6,537,350 |
