| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2021 | HKD | 3.95 | 4.23 | 3.92 | 4.2 | 4.2 | +0.31 (+7.97%) | 104,362,000 |
| 1 Sep 2021 | HKD | 3.75 | 4.1 | 3.74 | 3.89 | 3.89 | +0.16 (+4.29%) | 119,003,102 |
| 31 Aug 2021 | HKD | 3.73 | 3.75 | 3.58 | 3.73 | 3.73 | -0.08 (-2.10%) | 75,832,359 |
| 30 Aug 2021 | HKD | 3.78 | 3.86 | 3.76 | 3.81 | 3.81 | +0.07 (+1.87%) | 34,358,379 |
| 27 Aug 2021 | HKD | 3.75 | 3.79 | 3.68 | 3.74 | 3.74 | +0.01 (+0.27%) | 30,334,090 |
| 26 Aug 2021 | HKD | 3.68 | 3.82 | 3.68 | 3.73 | 3.73 | +0.02 (+0.54%) | 61,177,680 |
| 25 Aug 2021 | HKD | 3.62 | 3.73 | 3.6 | 3.71 | 3.71 | +0.09 (+2.49%) | 37,567,000 |
| 24 Aug 2021 | HKD | 3.64 | 3.64 | 3.59 | 3.62 | 3.62 | 0.0 (0.0%) | 16,478,660 |
| 23 Aug 2021 | HKD | 3.6 | 3.64 | 3.6 | 3.62 | 3.62 | +0.02 (+0.56%) | 11,312,770 |
| 20 Aug 2021 | HKD | 3.63 | 3.63 | 3.54 | 3.6 | 3.6 | -0.03 (-0.83%) | 15,424,580 |
| 19 Aug 2021 | HKD | 3.69 | 3.69 | 3.59 | 3.63 | 3.63 | -0.05 (-1.36%) | 17,087,689 |
| 18 Aug 2021 | HKD | 3.66 | 3.7 | 3.65 | 3.68 | 3.68 | +0.02 (+0.55%) | 16,533,971 |
| 17 Aug 2021 | HKD | 3.69 | 3.73 | 3.64 | 3.66 | 3.66 | -0.01 (-0.27%) | 21,115,410 |
| 16 Aug 2021 | HKD | 3.68 | 3.71 | 3.64 | 3.67 | 3.67 | +0.01 (+0.27%) | 19,041,689 |
| 13 Aug 2021 | HKD | 3.65 | 3.67 | 3.61 | 3.66 | 3.66 | 0.0 (0.0%) | 16,415,410 |
| 12 Aug 2021 | HKD | 3.65 | 3.66 | 3.63 | 3.66 | 3.66 | +0.02 (+0.55%) | 9,907,259 |
| 11 Aug 2021 | HKD | 3.62 | 3.68 | 3.61 | 3.64 | 3.64 | +0.01 (+0.28%) | 24,293,490 |
| 10 Aug 2021 | HKD | 3.63 | 3.64 | 3.6 | 3.63 | 3.63 | +0.01 (+0.28%) | 13,019,080 |
| 9 Aug 2021 | HKD | 3.57 | 3.66 | 3.57 | 3.62 | 3.62 | +0.05 (+1.40%) | 29,521,830 |
| 6 Aug 2021 | HKD | 3.6 | 3.6 | 3.55 | 3.57 | 3.57 | -0.01 (-0.28%) | 21,186,221 |
| 5 Aug 2021 | HKD | 3.63 | 3.64 | 3.56 | 3.58 | 3.58 | -0.03 (-0.83%) | 17,806,289 |
| 4 Aug 2021 | HKD | 3.7 | 3.7 | 3.6 | 3.61 | 3.61 | -0.07 (-1.90%) | 30,035,000 |
| 3 Aug 2021 | HKD | 3.69 | 3.73 | 3.63 | 3.68 | 3.68 | +0.02 (+0.55%) | 28,047,920 |
| 2 Aug 2021 | HKD | 3.6 | 3.72 | 3.59 | 3.66 | 3.66 | +0.06 (+1.67%) | 31,121,189 |
| 30 Jul 2021 | HKD | 3.57 | 3.69 | 3.53 | 3.6 | 3.6 | +0.03 (+0.84%) | 31,163,359 |
| 29 Jul 2021 | HKD | 3.64 | 3.65 | 3.55 | 3.57 | 3.57 | -0.03 (-0.83%) | 24,509,881 |
| 28 Jul 2021 | HKD | 3.7 | 3.7 | 3.53 | 3.6 | 3.6 | -0.1 (-2.70%) | 36,565,391 |
| 27 Jul 2021 | HKD | 3.8 | 3.89 | 3.63 | 3.7 | 3.7 | -0.1 (-2.63%) | 26,872,189 |
| 26 Jul 2021 | HKD | 3.83 | 3.95 | 3.77 | 3.8 | 3.8 | -0.01 (-0.26%) | 39,471,078 |
| 23 Jul 2021 | HKD | 3.76 | 3.87 | 3.72 | 3.81 | 3.81 | +0.06 (+1.60%) | 20,158,000 |
