| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2021 | HKD | 4.45 | 4.52 | 4.45 | 4.49 | 4.49 | +0.06 (+1.35%) | 8,080,931 |
| 19 Oct 2021 | HKD | 4.42 | 4.46 | 4.38 | 4.43 | 4.43 | +0.04 (+0.91%) | 8,266,290 |
| 18 Oct 2021 | HKD | 4.42 | 4.42 | 4.35 | 4.39 | 4.39 | -0.01 (-0.23%) | 7,547,354 |
| 15 Oct 2021 | HKD | 4.38 | 4.41 | 4.36 | 4.4 | 4.4 | +0.02 (+0.46%) | 7,116,091 |
| 12 Oct 2021 | HKD | 4.46 | 4.49 | 4.34 | 4.38 | 4.38 | -0.09 (-2.01%) | 14,786,904 |
| 11 Oct 2021 | HKD | 4.57 | 4.57 | 4.45 | 4.47 | 4.47 | -0.06 (-1.32%) | 11,254,000 |
| 8 Oct 2021 | HKD | 4.56 | 4.6 | 4.51 | 4.53 | 4.53 | -0.02 (-0.44%) | 7,597,500 |
| 7 Oct 2021 | HKD | 4.47 | 4.55 | 4.46 | 4.55 | 4.55 | +0.11 (+2.48%) | 4,331,500 |
| 6 Oct 2021 | HKD | 4.46 | 4.47 | 4.4 | 4.44 | 4.44 | 0.0 (0.0%) | 3,423,505 |
| 5 Oct 2021 | HKD | 4.52 | 4.52 | 4.4 | 4.44 | 4.44 | -0.05 (-1.11%) | 12,000,005 |
| 4 Oct 2021 | HKD | 4.52 | 4.53 | 4.43 | 4.49 | 4.49 | -0.04 (-0.88%) | 6,775,000 |
| 30 Sep 2021 | HKD | 4.51 | 4.56 | 4.48 | 4.53 | 4.53 | -0.01 (-0.22%) | 4,582,500 |
| 29 Sep 2021 | HKD | 4.53 | 4.56 | 4.47 | 4.54 | 4.54 | +0.03 (+0.67%) | 13,601,100 |
| 28 Sep 2021 | HKD | 4.53 | 4.54 | 4.46 | 4.51 | 4.51 | +0.02 (+0.45%) | 6,604,711 |
| 27 Sep 2021 | HKD | 4.48 | 4.56 | 4.45 | 4.49 | 4.49 | +0.01 (+0.22%) | 8,952,983 |
| 24 Sep 2021 | HKD | 4.56 | 4.6 | 4.41 | 4.48 | 4.48 | -0.07 (-1.54%) | 18,672,200 |
| 23 Sep 2021 | HKD | 4.52 | 4.62 | 4.48 | 4.55 | 4.55 | +0.09 (+2.02%) | 10,479,100 |
| 21 Sep 2021 | HKD | 4.52 | 4.52 | 4.39 | 4.46 | 4.46 | -0.03 (-0.67%) | 7,655,000 |
| 20 Sep 2021 | HKD | 4.64 | 4.66 | 4.37 | 4.49 | 4.49 | -0.17 (-3.65%) | 11,564,500 |
| 17 Sep 2021 | HKD | 4.6 | 4.66 | 4.53 | 4.66 | 4.66 | +0.04 (+0.87%) | 16,171,240 |
| 16 Sep 2021 | HKD | 4.62 | 4.69 | 4.53 | 4.62 | 4.62 | +0.08 (+1.76%) | 18,991,783 |
| 15 Sep 2021 | HKD | 4.65 | 4.69 | 4.5 | 4.54 | 4.54 | -0.08 (-1.73%) | 30,530,418 |
| 14 Sep 2021 | HKD | 4.73 | 4.78 | 4.58 | 4.62 | 4.62 | -0.08 (-1.70%) | 23,678,385 |
| 13 Sep 2021 | HKD | 4.62 | 4.73 | 4.62 | 4.7 | 4.7 | +0.01 (+0.21%) | 17,242,842 |
| 10 Sep 2021 | HKD | 4.67 | 4.75 | 4.64 | 4.69 | 4.69 | +0.04 (+0.86%) | 28,700,087 |
| 9 Sep 2021 | HKD | 4.59 | 4.68 | 4.55 | 4.65 | 4.65 | +0.03 (+0.65%) | 21,063,587 |
| 8 Sep 2021 | HKD | 4.64 | 4.67 | 4.58 | 4.62 | 4.62 | +0.01 (+0.22%) | 15,783,866 |
| 7 Sep 2021 | HKD | 4.6 | 4.65 | 4.56 | 4.61 | 4.61 | 0.0 (0.0%) | 21,565,000 |
| 6 Sep 2021 | HKD | 4.59 | 4.79 | 4.58 | 4.61 | 4.61 | +0.02 (+0.44%) | 24,016,019 |
| 3 Sep 2021 | HKD | 4.77 | 4.82 | 4.56 | 4.59 | 4.59 | +0.03 (+0.66%) | 29,921,656 |
