| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2021 | HKD | 7.4 | 7.46 | 7.3 | 7.43 | 7.43 | -0.01 (-0.13%) | 6,225,107 |
| 19 Oct 2021 | HKD | 7.45 | 7.5 | 7.37 | 7.44 | 7.44 | -0.01 (-0.13%) | 6,381,170 |
| 18 Oct 2021 | HKD | 7.44 | 7.58 | 7.39 | 7.45 | 7.45 | -0.01 (-0.13%) | 5,315,440 |
| 15 Oct 2021 | HKD | 7.21 | 7.55 | 7.16 | 7.46 | 7.46 | +0.37 (+5.22%) | 16,919,816 |
| 12 Oct 2021 | HKD | 7.19 | 7.34 | 7.03 | 7.09 | 7.09 | -0.1 (-1.39%) | 12,471,483 |
| 11 Oct 2021 | HKD | 7.1 | 7.25 | 7.05 | 7.19 | 7.19 | +0.12 (+1.70%) | 12,208,000 |
| 8 Oct 2021 | HKD | 6.95 | 7.14 | 6.9 | 7.07 | 7.07 | +0.22 (+3.21%) | 15,778,018 |
| 7 Oct 2021 | HKD | 6.78 | 6.93 | 6.76 | 6.85 | 6.85 | +0.09 (+1.33%) | 8,103,538 |
| 6 Oct 2021 | HKD | 6.9 | 6.91 | 6.68 | 6.76 | 6.76 | -0.09 (-1.31%) | 4,526,641 |
| 5 Oct 2021 | HKD | 6.76 | 6.92 | 6.61 | 6.85 | 6.85 | +0.06 (+0.88%) | 6,850,901 |
| 4 Oct 2021 | HKD | 6.94 | 6.94 | 6.64 | 6.79 | 6.79 | -0.16 (-2.30%) | 6,647,630 |
| 30 Sep 2021 | HKD | 6.82 | 6.99 | 6.82 | 6.95 | 6.95 | +0.1 (+1.46%) | 10,657,836 |
| 29 Sep 2021 | HKD | 6.87 | 6.97 | 6.8 | 6.85 | 6.85 | -0.02 (-0.29%) | 7,237,137 |
| 28 Sep 2021 | HKD | 6.9 | 6.98 | 6.8 | 6.87 | 6.87 | -0.02 (-0.29%) | 14,354,345 |
| 27 Sep 2021 | HKD | 6.89 | 7.1 | 6.85 | 6.89 | 6.89 | -0.08 (-1.15%) | 14,149,962 |
| 24 Sep 2021 | HKD | 7.01 | 7.11 | 6.93 | 6.97 | 6.97 | -0.12 (-1.69%) | 14,592,000 |
| 23 Sep 2021 | HKD | 7.21 | 7.3 | 7.02 | 7.09 | 7.09 | -0.12 (-1.66%) | 17,886,900 |
| 21 Sep 2021 | HKD | 7.1 | 7.26 | 7.05 | 7.21 | 7.21 | +0.11 (+1.55%) | 5,686,027 |
| 20 Sep 2021 | HKD | 7.35 | 7.35 | 6.91 | 7.1 | 7.1 | -0.26 (-3.53%) | 7,239,000 |
| 17 Sep 2021 | HKD | 7.4 | 7.43 | 7.27 | 7.36 | 7.36 | -0.51 (-6.48%) | 9,960,500 |
| 16 Sep 2021 | HKD | 8.01 | 8.04 | 7.66 | 7.87 | 7.87 | -0.1 (-1.25%) | 15,213,680 |
| 15 Sep 2021 | HKD | 8.09 | 8.19 | 7.94 | 7.97 | 7.97 | -0.17 (-2.09%) | 12,895,090 |
| 14 Sep 2021 | HKD | 8.3 | 8.3 | 8.04 | 8.14 | 8.14 | -0.08 (-0.97%) | 14,067,804 |
| 13 Sep 2021 | HKD | 8.5 | 8.54 | 8.16 | 8.22 | 8.22 | -0.28 (-3.29%) | 20,341,190 |
| 10 Sep 2021 | HKD | 8.58 | 8.61 | 8.48 | 8.5 | 8.5 | -0.08 (-0.93%) | 8,869,019 |
| 9 Sep 2021 | HKD | 8.65 | 8.68 | 8.42 | 8.58 | 8.58 | -0.18 (-2.05%) | 24,499,519 |
| 8 Sep 2021 | HKD | 8.81 | 8.98 | 8.65 | 8.76 | 8.76 | +0.03 (+0.34%) | 23,621,948 |
| 7 Sep 2021 | HKD | 8.59 | 8.83 | 8.45 | 8.73 | 8.73 | +0.08 (+0.92%) | 17,171,657 |
| 6 Sep 2021 | HKD | 8.53 | 8.78 | 8.46 | 8.65 | 8.65 | +0.11 (+1.29%) | 17,928,824 |
| 3 Sep 2021 | HKD | 8.55 | 8.6 | 8.43 | 8.54 | 8.54 | 0.0 (0.0%) | 12,707,677 |
