| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2021 | HKD | 9.15 | 9.16 | 8.96 | 8.98 | 8.98 | -0.11 (-1.21%) | 1,239,300 |
| 23 Sep 2021 | HKD | 9.1 | 9.16 | 9.05 | 9.09 | 9.09 | +0.04 (+0.44%) | 1,258,660 |
| 22 Sep 2021 | HKD | 8.92 | 9.11 | 8.9 | 9.05 | 9.05 | +0.09 (+1.00%) | 1,069,589 |
| 21 Sep 2021 | HKD | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.0 (0.0%) | 0 |
| 20 Sep 2021 | HKD | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.0 (0.0%) | 0 |
| 17 Sep 2021 | HKD | 9.15 | 9.18 | 8.94 | 8.96 | 8.96 | -0.15 (-1.65%) | 1,196,790 |
| 16 Sep 2021 | HKD | 9.05 | 9.27 | 9.05 | 9.11 | 9.11 | +0.06 (+0.66%) | 2,247,357 |
| 15 Sep 2021 | HKD | 8.88 | 9.06 | 8.83 | 9.05 | 9.05 | +0.12 (+1.34%) | 1,649,526 |
| 14 Sep 2021 | HKD | 9.16 | 9.19 | 8.85 | 8.93 | 8.93 | -0.2 (-2.19%) | 2,037,400 |
| 13 Sep 2021 | HKD | 9.26 | 9.26 | 9.03 | 9.13 | 9.13 | -0.03 (-0.33%) | 1,349,393 |
| 10 Sep 2021 | HKD | 9.19 | 9.25 | 9.05 | 9.16 | 9.16 | -0.03 (-0.33%) | 1,463,799 |
| 9 Sep 2021 | HKD | 9.13 | 9.23 | 9.07 | 9.19 | 9.19 | +0.05 (+0.55%) | 2,145,376 |
| 8 Sep 2021 | HKD | 9 | 9.16 | 8.99 | 9.14 | 9.14 | +0.12 (+1.33%) | 1,941,400 |
| 7 Sep 2021 | HKD | 8.92 | 9.02 | 8.84 | 9.02 | 9.02 | +0.09 (+1.01%) | 1,437,779 |
| 6 Sep 2021 | HKD | 8.99 | 8.99 | 8.85 | 8.93 | 8.93 | +0.09 (+1.02%) | 1,766,030 |
| 3 Sep 2021 | HKD | 8.86 | 8.87 | 8.73 | 8.84 | 8.84 | 0.0 (0.0%) | 1,640,347 |
| 2 Sep 2021 | HKD | 8.76 | 8.88 | 8.75 | 8.84 | 8.84 | +0.09 (+1.03%) | 1,834,461 |
| 1 Sep 2021 | HKD | 8.71 | 8.8 | 8.64 | 8.75 | 8.75 | +0.07 (+0.81%) | 1,494,986 |
| 31 Aug 2021 | HKD | 8.61 | 8.71 | 8.58 | 8.68 | 8.68 | +0.08 (+0.93%) | 1,366,191 |
| 30 Aug 2021 | HKD | 8.69 | 8.73 | 8.49 | 8.6 | 8.6 | -0.09 (-1.04%) | 2,415,163 |
| 27 Aug 2021 | HKD | 8.74 | 8.84 | 8.58 | 8.69 | 8.69 | +0.07 (+0.81%) | 2,733,514 |
| 26 Aug 2021 | HKD | 8.59 | 8.68 | 8.53 | 8.62 | 8.62 | +0.04 (+0.47%) | 1,283,155 |
| 25 Aug 2021 | HKD | 8.42 | 8.68 | 8.36 | 8.58 | 8.58 | +0.19 (+2.26%) | 1,994,452 |
| 24 Aug 2021 | HKD | 8.36 | 8.43 | 8.36 | 8.39 | 8.39 | +0.02 (+0.24%) | 847,357 |
| 23 Aug 2021 | HKD | 8.26 | 8.4 | 8.26 | 8.37 | 8.37 | +0.17 (+2.07%) | 1,659,842 |
| 20 Aug 2021 | HKD | 8.27 | 8.3 | 8.16 | 8.2 | 8.2 | -0.06 (-0.73%) | 797,500 |
| 19 Aug 2021 | HKD | 8.23 | 8.32 | 8.23 | 8.26 | 8.26 | +0.04 (+0.49%) | 654,372 |
| 18 Aug 2021 | HKD | 8.19 | 8.26 | 8.17 | 8.22 | 8.22 | +0.03 (+0.37%) | 644,600 |
| 17 Aug 2021 | HKD | 8.38 | 8.44 | 8.15 | 8.19 | 8.19 | -0.19 (-2.27%) | 1,467,900 |
| 16 Aug 2021 | HKD | 8.43 | 8.43 | 8.35 | 8.38 | 8.38 | -0.01 (-0.12%) | 570,509 |
