| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2021 | HKD | 8.3 | 8.3 | 8.19 | 8.26 | 8.26 | +0.04 (+0.49%) | 1,636,798 |
| 21 Jul 2021 | HKD | 7.9 | 8.39 | 7.9 | 8.22 | 8.22 | +0.52 (+6.75%) | 6,659,000 |
| 20 Jul 2021 | HKD | 7.82 | 7.86 | 7.67 | 7.7 | 7.7 | -0.1 (-1.28%) | 1,567,000 |
| 19 Jul 2021 | HKD | 7.97 | 7.99 | 7.78 | 7.8 | 7.8 | -0.17 (-2.13%) | 1,551,000 |
| 16 Jul 2021 | HKD | 8.04 | 8.05 | 7.91 | 7.97 | 7.97 | 0.0 (0.0%) | 787,278 |
| 15 Jul 2021 | HKD | 7.86 | 8.08 | 7.86 | 7.97 | 7.97 | +0.11 (+1.40%) | 1,296,925 |
| 14 Jul 2021 | HKD | 8 | 8 | 7.8 | 7.86 | 7.86 | -0.14 (-1.75%) | 2,024,000 |
| 13 Jul 2021 | HKD | 7.91 | 8 | 7.91 | 8 | 8 | +0.03 (+0.38%) | 1,676,000 |
| 12 Jul 2021 | HKD | 7.97 | 8.09 | 7.88 | 7.97 | 7.97 | -0.03 (-0.38%) | 1,539,637 |
| 9 Jul 2021 | HKD | 8.03 | 8.05 | 7.83 | 8 | 8 | -0.04 (-0.50%) | 2,688,759 |
| 8 Jul 2021 | HKD | 8.2 | 8.2 | 8.01 | 8.04 | 8.04 | -0.16 (-1.95%) | 2,945,935 |
| 7 Jul 2021 | HKD | 8.2 | 8.25 | 8.15 | 8.2 | 8.2 | -0.09 (-1.09%) | 1,463,822 |
| 6 Jul 2021 | HKD | 8.17 | 8.29 | 8.15 | 8.29 | 8.29 | +0.09 (+1.10%) | 1,234,000 |
| 5 Jul 2021 | HKD | 8.2 | 8.43 | 8.15 | 8.2 | 8.2 | +0.04 (+0.49%) | 2,981,207 |
| 2 Jul 2021 | HKD | 8.3 | 8.38 | 8.07 | 8.16 | 8.16 | -0.1 (-1.21%) | 4,039,331 |
| 30 Jun 2021 | HKD | 8.2 | 8.3 | 8.19 | 8.26 | 8.26 | 0.0 (0.0%) | 1,347,000 |
| 29 Jun 2021 | HKD | 8.34 | 8.37 | 8.19 | 8.26 | 8.26 | -0.09 (-1.08%) | 2,412,166 |
| 28 Jun 2021 | HKD | 8.28 | 8.36 | 8.25 | 8.35 | 8.35 | +0.03 (+0.36%) | 898,050 |
| 25 Jun 2021 | HKD | 8.5 | 8.5 | 8.31 | 8.32 | 8.32 | -0.09 (-1.07%) | 1,415,300 |
| 24 Jun 2021 | HKD | 8.44 | 8.49 | 8.41 | 8.41 | 8.41 | -0.03 (-0.36%) | 650,646 |
| 23 Jun 2021 | HKD | 8.39 | 8.48 | 8.35 | 8.44 | 8.44 | +0.06 (+0.72%) | 1,540,319 |
| 22 Jun 2021 | HKD | 8.44 | 8.47 | 8.35 | 8.38 | 8.38 | -0.03 (-0.36%) | 1,092,269 |
| 21 Jun 2021 | HKD | 8.2 | 8.41 | 8.13 | 8.41 | 8.41 | +0.24 (+2.94%) | 2,028,582 |
| 18 Jun 2021 | HKD | 8.32 | 8.34 | 8.1 | 8.17 | 8.17 | -0.15 (-1.80%) | 5,673,447 |
| 17 Jun 2021 | HKD | 8.3 | 8.37 | 8.21 | 8.32 | 8.32 | +0.07 (+0.85%) | 2,151,000 |
| 16 Jun 2021 | HKD | 8.32 | 8.32 | 8.23 | 8.25 | 8.25 | -0.07 (-0.84%) | 2,741,676 |
| 15 Jun 2021 | HKD | 8.51 | 8.51 | 8.23 | 8.32 | 8.32 | -0.19 (-2.23%) | 4,090,000 |
| 11 Jun 2021 | HKD | 8.59 | 8.59 | 8.5 | 8.51 | 8.51 | -0.07 (-0.82%) | 1,837,000 |
| 10 Jun 2021 | HKD | 8.53 | 8.61 | 8.51 | 8.58 | 8.58 | +0.05 (+0.59%) | 1,308,095 |
| 9 Jun 2021 | HKD | 8.62 | 8.62 | 8.53 | 8.53 | 8.53 | 0.0 (0.0%) | 920,343 |
