| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2021 | HKD | 4.31 | 4.5 | 4.31 | 4.46 | 4.46 | +0.16 (+3.72%) | 54,867,233 |
| 22 Jun 2021 | HKD | 4.31 | 4.39 | 4.25 | 4.3 | 4.3 | +0.05 (+1.18%) | 40,360,193 |
| 21 Jun 2021 | HKD | 4.28 | 4.3 | 4.13 | 4.25 | 4.25 | -0.12 (-2.75%) | 70,585,863 |
| 18 Jun 2021 | HKD | 4.42 | 4.43 | 4.28 | 4.37 | 4.37 | -0.09 (-2.02%) | 46,132,941 |
| 17 Jun 2021 | HKD | 4.5 | 4.56 | 4.33 | 4.46 | 4.46 | -0.06 (-1.33%) | 37,159,334 |
| 16 Jun 2021 | HKD | 4.69 | 4.72 | 4.47 | 4.52 | 4.52 | -0.17 (-3.62%) | 47,139,030 |
| 15 Jun 2021 | HKD | 4.86 | 4.89 | 4.67 | 4.69 | 4.69 | -0.17 (-3.50%) | 41,482,084 |
| 11 Jun 2021 | HKD | 4.9 | 4.95 | 4.8 | 4.86 | 4.86 | -0.01 (-0.21%) | 34,997,060 |
| 10 Jun 2021 | HKD | 4.95 | 4.97 | 4.86 | 4.87 | 4.87 | -0.04 (-0.81%) | 17,807,972 |
| 9 Jun 2021 | HKD | 4.95 | 4.95 | 4.85 | 4.91 | 4.91 | -0.02 (-0.41%) | 23,389,243 |
| 8 Jun 2021 | HKD | 5.17 | 5.17 | 4.83 | 4.93 | 4.93 | -0.19 (-3.71%) | 54,414,900 |
| 7 Jun 2021 | HKD | 5.16 | 5.19 | 5.11 | 5.12 | 5.12 | +0.01 (+0.20%) | 10,430,126 |
| 4 Jun 2021 | HKD | 5.2 | 5.24 | 5.05 | 5.11 | 5.11 | -0.18 (-3.40%) | 25,175,073 |
| 3 Jun 2021 | HKD | 5.36 | 5.38 | 5.27 | 5.29 | 5.29 | -0.05 (-0.94%) | 15,280,780 |
| 2 Jun 2021 | HKD | 5.32 | 5.42 | 5.3 | 5.34 | 5.34 | +0.06 (+1.14%) | 40,881,182 |
| 1 Jun 2021 | HKD | 5.35 | 5.4 | 5.2 | 5.28 | 5.28 | -0.07 (-1.31%) | 19,951,476 |
| 31 May 2021 | HKD | 5.24 | 5.35 | 5.24 | 5.35 | 5.35 | +0.15 (+2.88%) | 25,866,000 |
| 28 May 2021 | HKD | 5.3 | 5.4 | 5.18 | 5.2 | 5.2 | -0.01 (-0.19%) | 36,238,927 |
| 27 May 2021 | HKD | 5.16 | 5.23 | 5.11 | 5.21 | 5.21 | +0.08 (+1.56%) | 32,855,668 |
| 26 May 2021 | HKD | 5.12 | 5.17 | 5.04 | 5.13 | 5.13 | +0.04 (+0.79%) | 19,198,838 |
| 25 May 2021 | HKD | 5.12 | 5.13 | 4.96 | 5.09 | 5.09 | +0.02 (+0.39%) | 29,138,013 |
| 24 May 2021 | HKD | 5.17 | 5.24 | 5.03 | 5.07 | 5.07 | -0.1 (-1.93%) | 28,336,503 |
| 21 May 2021 | HKD | 5.2 | 5.3 | 5.12 | 5.17 | 5.17 | +0.02 (+0.39%) | 28,630,420 |
| 20 May 2021 | HKD | 5.19 | 5.2 | 5.01 | 5.15 | 5.15 | -0.24 (-4.45%) | 49,269,109 |
| 18 May 2021 | HKD | 5.41 | 5.52 | 5.35 | 5.39 | 5.39 | +0.12 (+2.28%) | 27,326,730 |
| 17 May 2021 | HKD | 5.22 | 5.37 | 5.15 | 5.27 | 5.27 | +0.09 (+1.74%) | 22,194,603 |
| 14 May 2021 | HKD | 5.35 | 5.35 | 5.12 | 5.18 | 5.18 | -0.07 (-1.33%) | 41,909,000 |
| 13 May 2021 | HKD | 5.56 | 5.56 | 5.25 | 5.25 | 5.25 | -0.48 (-8.38%) | 60,762,839 |
| 12 May 2021 | HKD | 5.79 | 5.83 | 5.64 | 5.73 | 5.73 | -0.01 (-0.17%) | 30,275,000 |
| 11 May 2021 | HKD | 5.98 | 6.05 | 5.66 | 5.74 | 5.74 | -0.47 (-7.57%) | 77,082,612 |
