| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2021 | HKD | 3.69 | 3.75 | 3.69 | 3.75 | 3.75 | +0.06 (+1.63%) | 10,856,710 |
| 21 Jul 2021 | HKD | 3.71 | 3.71 | 3.64 | 3.69 | 3.69 | -0.18 (-4.65%) | 13,281,000 |
| 20 Jul 2021 | HKD | 3.88 | 3.9 | 3.8 | 3.87 | 3.87 | -0.02 (-0.51%) | 21,150,721 |
| 19 Jul 2021 | HKD | 3.93 | 3.94 | 3.86 | 3.89 | 3.89 | -0.04 (-1.02%) | 15,308,840 |
| 16 Jul 2021 | HKD | 3.92 | 3.97 | 3.9 | 3.93 | 3.93 | -0.01 (-0.25%) | 8,321,021 |
| 15 Jul 2021 | HKD | 3.93 | 3.95 | 3.91 | 3.94 | 3.94 | 0.0 (0.0%) | 10,670,590 |
| 14 Jul 2021 | HKD | 3.99 | 3.99 | 3.92 | 3.94 | 3.94 | -0.05 (-1.25%) | 11,378,610 |
| 13 Jul 2021 | HKD | 3.95 | 4 | 3.93 | 3.99 | 3.99 | +0.06 (+1.53%) | 13,632,230 |
| 12 Jul 2021 | HKD | 3.93 | 3.96 | 3.9 | 3.93 | 3.93 | +0.01 (+0.26%) | 8,185,166 |
| 9 Jul 2021 | HKD | 3.93 | 3.94 | 3.89 | 3.92 | 3.92 | 0.0 (0.0%) | 8,756,698 |
| 8 Jul 2021 | HKD | 4.01 | 4.01 | 3.89 | 3.92 | 3.92 | -0.07 (-1.75%) | 12,887,670 |
| 7 Jul 2021 | HKD | 3.92 | 3.99 | 3.92 | 3.99 | 3.99 | +0.04 (+1.01%) | 8,991,400 |
| 6 Jul 2021 | HKD | 3.97 | 4.01 | 3.94 | 3.95 | 3.95 | -0.03 (-0.75%) | 12,511,770 |
| 5 Jul 2021 | HKD | 4.02 | 4.03 | 3.96 | 3.98 | 3.98 | -0.04 (-1.00%) | 9,934,678 |
| 2 Jul 2021 | HKD | 4.08 | 4.08 | 4.01 | 4.02 | 4.02 | -0.03 (-0.74%) | 7,205,537 |
| 30 Jun 2021 | HKD | 4.05 | 4.09 | 4.02 | 4.05 | 4.05 | +0.02 (+0.50%) | 8,857,020 |
| 29 Jun 2021 | HKD | 4.08 | 4.09 | 4.01 | 4.03 | 4.03 | -0.04 (-0.98%) | 7,622,849 |
| 28 Jun 2021 | HKD | 3.99 | 4.1 | 3.99 | 4.07 | 4.07 | +0.03 (+0.74%) | 3,934,427 |
| 25 Jun 2021 | HKD | 4.04 | 4.06 | 4.01 | 4.04 | 4.04 | +0.03 (+0.75%) | 7,671,031 |
| 24 Jun 2021 | HKD | 4.02 | 4.05 | 4 | 4.01 | 4.01 | +0.01 (+0.25%) | 7,782,000 |
| 23 Jun 2021 | HKD | 4 | 4.03 | 3.96 | 4 | 4 | +0.03 (+0.76%) | 10,906,400 |
| 22 Jun 2021 | HKD | 4.01 | 4.01 | 3.96 | 3.97 | 3.97 | -0.02 (-0.50%) | 11,218,730 |
| 21 Jun 2021 | HKD | 3.96 | 3.99 | 3.93 | 3.99 | 3.99 | +0.03 (+0.76%) | 7,749,574 |
| 18 Jun 2021 | HKD | 4.01 | 4.03 | 3.95 | 3.96 | 3.96 | -0.08 (-1.98%) | 30,386,020 |
| 17 Jun 2021 | HKD | 4.03 | 4.05 | 4 | 4.04 | 4.04 | +0.03 (+0.75%) | 13,564,650 |
| 16 Jun 2021 | HKD | 4 | 4.07 | 3.99 | 4.01 | 4.01 | -0.02 (-0.50%) | 19,547,881 |
| 15 Jun 2021 | HKD | 4.05 | 4.06 | 3.99 | 4.03 | 4.03 | -0.02 (-0.49%) | 14,843,400 |
| 11 Jun 2021 | HKD | 4.09 | 4.09 | 4.05 | 4.05 | 4.05 | -0.03 (-0.74%) | 10,391,480 |
| 10 Jun 2021 | HKD | 4.07 | 4.11 | 4.06 | 4.08 | 4.08 | -0.01 (-0.24%) | 8,598,537 |
| 9 Jun 2021 | HKD | 4.07 | 4.09 | 4.04 | 4.09 | 4.09 | +0.01 (+0.25%) | 6,382,354 |
