| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2021 | HKD | 8.8 | 8.8 | 8.595 | 8.595 | 8.595 | -0.265 (-2.99%) | 2,400 |
| 7 Sep 2021 | HKD | 8.83 | 8.86 | 8.77 | 8.86 | 8.86 | -0.13 (-1.45%) | 19,100 |
| 6 Sep 2021 | HKD | 8.96 | 9.01 | 8.905 | 8.99 | 8.99 | +0.17 (+1.93%) | 50,500 |
| 3 Sep 2021 | HKD | 8.8 | 8.82 | 8.8 | 8.82 | 8.82 | +0.03 (+0.34%) | 36,000 |
| 2 Sep 2021 | HKD | 8.9 | 8.9 | 8.73 | 8.79 | 8.79 | -0.06 (-0.68%) | 19,500 |
| 1 Sep 2021 | HKD | 8.77 | 8.85 | 8.77 | 8.85 | 8.85 | +0.03 (+0.34%) | 5,200 |
| 31 Aug 2021 | HKD | 8.64 | 8.84 | 8.585 | 8.82 | 8.82 | +0.09 (+1.03%) | 48,000 |
| 30 Aug 2021 | HKD | 8.66 | 8.73 | 8.66 | 8.73 | 8.73 | +0.15 (+1.75%) | 1,600 |
| 27 Aug 2021 | HKD | 8.52 | 8.59 | 8.52 | 8.58 | 8.58 | +0.21 (+2.51%) | 19,400 |
| 26 Aug 2021 | HKD | 8.35 | 8.37 | 8.31 | 8.37 | 8.37 | -0.05 (-0.59%) | 5,000 |
| 25 Aug 2021 | HKD | 8.31 | 8.42 | 8.31 | 8.42 | 8.42 | +0.16 (+1.94%) | 33,000 |
| 24 Aug 2021 | HKD | 8.24 | 8.26 | 8.2 | 8.26 | 8.26 | +0.17 (+2.10%) | 66,100 |
| 23 Aug 2021 | HKD | 7.99 | 8.12 | 7.99 | 8.09 | 8.09 | +0.38 (+4.93%) | 4,700 |
| 20 Aug 2021 | HKD | 7.73 | 7.8 | 7.695 | 7.71 | 7.71 | +0.04 (+0.52%) | 17,600 |
| 19 Aug 2021 | HKD | 8.015 | 8.015 | 7.67 | 7.67 | 7.67 | -0.48 (-5.89%) | 49,800 |
| 18 Aug 2021 | HKD | 7.91 | 8.155 | 7.91 | 8.15 | 8.15 | +0.22 (+2.77%) | 9,500 |
| 17 Aug 2021 | HKD | 8.2 | 8.2 | 7.92 | 7.93 | 7.93 | -0.18 (-2.22%) | 26,400 |
| 16 Aug 2021 | HKD | 8.275 | 8.275 | 8.09 | 8.11 | 8.11 | -0.185 (-2.23%) | 7,100 |
| 13 Aug 2021 | HKD | 8.35 | 8.42 | 8.295 | 8.295 | 8.295 | -0.22 (-2.58%) | 16,400 |
| 12 Aug 2021 | HKD | 8.525 | 8.525 | 8.495 | 8.515 | 8.515 | -0.005 (-0.06%) | 7,500 |
| 11 Aug 2021 | HKD | 8.57 | 8.62 | 8.52 | 8.52 | 8.52 | -0.135 (-1.56%) | 15,100 |
| 10 Aug 2021 | HKD | 8.655 | 8.655 | 8.655 | 8.655 | 8.655 | -0.07 (-0.80%) | 1,000 |
| 9 Aug 2021 | HKD | 8.65 | 8.78 | 8.65 | 8.725 | 8.725 | -0.08 (-0.91%) | 19,300 |
| 6 Aug 2021 | HKD | 8.73 | 8.805 | 8.73 | 8.805 | 8.805 | -0.065 (-0.73%) | 4,500 |
| 5 Aug 2021 | HKD | 8.9 | 8.9 | 8.86 | 8.87 | 8.87 | -0.05 (-0.56%) | 2,200 |
| 4 Aug 2021 | HKD | 8.82 | 8.95 | 8.82 | 8.92 | 8.92 | +0.17 (+1.94%) | 40,900 |
| 3 Aug 2021 | HKD | 8.7 | 8.75 | 8.7 | 8.75 | 8.75 | +0.02 (+0.23%) | 2,300 |
| 2 Aug 2021 | HKD | 8.5 | 8.73 | 8.5 | 8.73 | 8.73 | +0.23 (+2.71%) | 6,100 |
| 30 Jul 2021 | HKD | 8.53 | 8.56 | 8.48 | 8.5 | 8.5 | -0.11 (-1.28%) | 20,600 |
| 29 Jul 2021 | HKD | 8.43 | 8.63 | 8.38 | 8.61 | 8.61 | +0.28 (+3.36%) | 7,200 |
