| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2021 | HKD | 4.12 | 4.12 | 4.07 | 4.08 | 4.08 | -0.03 (-0.73%) | 8,785,012 |
| 7 Jun 2021 | HKD | 4.08 | 4.12 | 4.06 | 4.11 | 4.11 | +0.03 (+0.74%) | 13,234,130 |
| 4 Jun 2021 | HKD | 4.09 | 4.12 | 4.04 | 4.08 | 4.08 | -0.01 (-0.24%) | 9,035,960 |
| 3 Jun 2021 | HKD | 4.11 | 4.13 | 4.06 | 4.09 | 4.09 | -0.03 (-0.73%) | 9,809,308 |
| 2 Jun 2021 | HKD | 4.07 | 4.14 | 4.07 | 4.12 | 4.12 | +0.05 (+1.23%) | 10,115,930 |
| 1 Jun 2021 | HKD | 4.08 | 4.11 | 4.05 | 4.07 | 4.07 | -0.03 (-0.73%) | 7,098,436 |
| 31 May 2021 | HKD | 4.11 | 4.11 | 4.06 | 4.1 | 4.1 | 0.0 (0.0%) | 8,957,454 |
| 28 May 2021 | HKD | 4.15 | 4.15 | 4.07 | 4.1 | 4.1 | -0.03 (-0.73%) | 12,213,670 |
| 27 May 2021 | HKD | 4.13 | 4.17 | 4.1 | 4.13 | 4.13 | 0.0 (0.0%) | 24,486,660 |
| 26 May 2021 | HKD | 4.15 | 4.18 | 4.1 | 4.13 | 4.13 | -0.03 (-0.72%) | 9,654,395 |
| 25 May 2021 | HKD | 4.12 | 4.17 | 4.06 | 4.16 | 4.16 | +0.04 (+0.97%) | 16,651,289 |
| 24 May 2021 | HKD | 4.15 | 4.19 | 4.11 | 4.12 | 4.12 | -0.02 (-0.48%) | 11,086,830 |
| 21 May 2021 | HKD | 4.22 | 4.22 | 4.12 | 4.14 | 4.14 | -0.08 (-1.90%) | 18,119,529 |
| 20 May 2021 | HKD | 4.21 | 4.24 | 4.19 | 4.22 | 4.22 | -0.02 (-0.47%) | 13,814,330 |
| 18 May 2021 | HKD | 4.27 | 4.3 | 4.22 | 4.24 | 4.24 | 0.0 (0.0%) | 14,918,900 |
| 17 May 2021 | HKD | 4.2 | 4.28 | 4.19 | 4.24 | 4.24 | +0.06 (+1.44%) | 13,448,810 |
| 14 May 2021 | HKD | 4.16 | 4.25 | 4.15 | 4.18 | 4.18 | +0.04 (+0.97%) | 14,098,000 |
| 13 May 2021 | HKD | 4.19 | 4.23 | 4.13 | 4.14 | 4.14 | -0.09 (-2.13%) | 22,029,109 |
| 12 May 2021 | HKD | 4.24 | 4.26 | 4.18 | 4.23 | 4.23 | +0.01 (+0.24%) | 11,180,030 |
| 11 May 2021 | HKD | 4.27 | 4.3 | 4.18 | 4.22 | 4.22 | -0.1 (-2.31%) | 18,314,869 |
| 10 May 2021 | HKD | 4.27 | 4.33 | 4.26 | 4.32 | 4.32 | +0.08 (+1.89%) | 35,657,320 |
| 7 May 2021 | HKD | 4.2 | 4.25 | 4.18 | 4.24 | 4.24 | +0.06 (+1.44%) | 23,994,070 |
| 6 May 2021 | HKD | 4.28 | 4.28 | 4.15 | 4.18 | 4.18 | -0.07 (-1.65%) | 28,559,711 |
| 5 May 2021 | HKD | 4.15 | 4.26 | 4.13 | 4.25 | 4.25 | +0.08 (+1.92%) | 26,178,480 |
| 4 May 2021 | HKD | 4.14 | 4.27 | 4.13 | 4.17 | 4.17 | +0.05 (+1.21%) | 27,751,279 |
| 3 May 2021 | HKD | 4.02 | 4.14 | 4.02 | 4.12 | 4.12 | +0.1 (+2.49%) | 25,433,080 |
| 30 Apr 2021 | HKD | 3.98 | 4.08 | 3.97 | 4.02 | 4.02 | +0.12 (+3.08%) | 40,398,000 |
| 29 Apr 2021 | HKD | 3.93 | 3.93 | 3.85 | 3.9 | 3.9 | +0.04 (+1.04%) | 7,174,575 |
| 28 Apr 2021 | HKD | 3.91 | 3.92 | 3.84 | 3.86 | 3.86 | -0.05 (-1.28%) | 15,461,850 |
| 27 Apr 2021 | HKD | 3.91 | 3.93 | 3.86 | 3.91 | 3.91 | -0.01 (-0.26%) | 17,473,641 |
