| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2021 | HKD | 8 | 8.25 | 7.98 | 8.23 | 8.23 | +0.23 (+2.88%) | 1,985,950 |
| 30 Aug 2021 | HKD | 7.89 | 8.02 | 7.86 | 8 | 8 | +0.09 (+1.14%) | 383,500 |
| 27 Aug 2021 | HKD | 7.85 | 8 | 7.85 | 7.91 | 7.91 | +0.01 (+0.13%) | 498,000 |
| 26 Aug 2021 | HKD | 7.85 | 7.98 | 7.85 | 7.9 | 7.9 | +0.03 (+0.38%) | 249,000 |
| 25 Aug 2021 | HKD | 7.96 | 8.03 | 7.87 | 7.87 | 7.87 | -0.11 (-1.38%) | 472,000 |
| 24 Aug 2021 | HKD | 8 | 8.02 | 7.9 | 7.98 | 7.98 | +0.07 (+0.88%) | 345,710 |
| 23 Aug 2021 | HKD | 7.97 | 7.98 | 7.88 | 7.91 | 7.91 | -0.06 (-0.75%) | 606,000 |
| 20 Aug 2021 | HKD | 7.98 | 7.98 | 7.74 | 7.97 | 7.97 | +0.07 (+0.89%) | 704,165 |
| 19 Aug 2021 | HKD | 8 | 8 | 7.81 | 7.9 | 7.9 | -0.05 (-0.63%) | 639,000 |
| 18 Aug 2021 | HKD | 7.9 | 7.97 | 7.88 | 7.95 | 7.95 | +0.05 (+0.63%) | 477,300 |
| 17 Aug 2021 | HKD | 8 | 8 | 7.82 | 7.9 | 7.9 | -0.04 (-0.50%) | 789,537 |
| 16 Aug 2021 | HKD | 7.9 | 8.05 | 7.88 | 7.94 | 7.94 | 0.0 (0.0%) | 603,990 |
| 13 Aug 2021 | HKD | 8 | 8.02 | 7.92 | 7.94 | 7.94 | -0.1 (-1.24%) | 526,248 |
| 12 Aug 2021 | HKD | 8 | 8.11 | 7.96 | 8.04 | 8.04 | +0.02 (+0.25%) | 611,000 |
| 11 Aug 2021 | HKD | 8.02 | 8.21 | 7.97 | 8.02 | 8.02 | -0.02 (-0.25%) | 805,000 |
| 10 Aug 2021 | HKD | 7.95 | 8.05 | 7.89 | 8.04 | 8.04 | +0.09 (+1.13%) | 503,000 |
| 9 Aug 2021 | HKD | 7.88 | 7.99 | 7.84 | 7.95 | 7.95 | +0.01 (+0.13%) | 414,876 |
| 6 Aug 2021 | HKD | 7.94 | 8.02 | 7.92 | 7.94 | 7.94 | +0.01 (+0.13%) | 474,159 |
| 5 Aug 2021 | HKD | 8.08 | 8.08 | 7.91 | 7.93 | 7.93 | -0.19 (-2.34%) | 1,024,000 |
| 4 Aug 2021 | HKD | 8.04 | 8.19 | 8 | 8.12 | 8.12 | +0.08 (+1.00%) | 455,000 |
| 3 Aug 2021 | HKD | 8.06 | 8.15 | 8.01 | 8.04 | 8.04 | -0.02 (-0.25%) | 370,078 |
| 2 Aug 2021 | HKD | 8.15 | 8.15 | 8.02 | 8.06 | 8.06 | -0.12 (-1.47%) | 494,500 |
| 30 Jul 2021 | HKD | 8.25 | 8.35 | 8.08 | 8.18 | 8.18 | -0.01 (-0.12%) | 867,000 |
| 29 Jul 2021 | HKD | 8.1 | 8.26 | 8.06 | 8.19 | 8.19 | +0.14 (+1.74%) | 1,039,126 |
| 28 Jul 2021 | HKD | 7.92 | 8.13 | 7.89 | 8.05 | 8.05 | +0.04 (+0.50%) | 2,600,000 |
| 27 Jul 2021 | HKD | 8.04 | 8.33 | 7.9 | 8.01 | 8.01 | -0.14 (-1.72%) | 4,409,800 |
| 26 Jul 2021 | HKD | 8.12 | 8.2 | 8.04 | 8.15 | 8.15 | -0.05 (-0.61%) | 1,382,000 |
| 23 Jul 2021 | HKD | 8.26 | 8.3 | 8.15 | 8.2 | 8.2 | -0.14 (-1.68%) | 629,130 |
| 22 Jul 2021 | HKD | 8 | 8.39 | 8 | 8.34 | 8.34 | +0.34 (+4.25%) | 1,243,982 |
| 21 Jul 2021 | HKD | 8.1 | 8.17 | 8 | 8 | 8 | -0.1 (-1.23%) | 2,016,500 |
