| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2021 | HKD | 5.95 | 6.02 | 5.5 | 5.79 | 5.6149 | -0.23 (-3.82%) | 1,831,378 |
| 15 Sep 2021 | HKD | 6.33 | 6.35 | 6.01 | 6.02 | 5.838 | -0.31 (-4.90%) | 843,506 |
| 14 Sep 2021 | HKD | 6.31 | 6.39 | 6.1 | 6.33 | 6.1386 | -0.12 (-1.86%) | 544,464 |
| 13 Sep 2021 | HKD | 6.35 | 6.48 | 6.33 | 6.45 | 6.255 | +0.02 (+0.31%) | 239,234 |
| 10 Sep 2021 | HKD | 6.54 | 6.68 | 6.3 | 6.43 | 6.2356 | -0.09 (-1.38%) | 527,965 |
| 9 Sep 2021 | HKD | 6.66 | 6.72 | 6.52 | 6.52 | 6.3228 | -0.18 (-2.69%) | 231,500 |
| 8 Sep 2021 | HKD | 6.6 | 6.71 | 6.48 | 6.7 | 6.4974 | +0.02 (+0.30%) | 519,715 |
| 7 Sep 2021 | HKD | 6.6 | 6.68 | 6.55 | 6.68 | 6.478 | +0.06 (+0.91%) | 355,985 |
| 6 Sep 2021 | HKD | 6.8 | 6.81 | 6.55 | 6.62 | 6.4198 | -0.17 (-2.50%) | 573,337 |
| 3 Sep 2021 | HKD | 6.84 | 6.86 | 6.66 | 6.79 | 6.5847 | -0.05 (-0.73%) | 482,593 |
| 2 Sep 2021 | HKD | 6.51 | 6.86 | 6.51 | 6.84 | 6.6332 | +0.28 (+4.27%) | 725,952 |
| 1 Sep 2021 | HKD | 6.81 | 6.82 | 6.5 | 6.56 | 6.3616 | -0.32 (-4.65%) | 565,087 |
| 31 Aug 2021 | HKD | 6.85 | 6.89 | 6.73 | 6.88 | 6.672 | +0.03 (+0.44%) | 492,389 |
| 30 Aug 2021 | HKD | 6.99 | 7 | 6.75 | 6.85 | 6.6429 | -0.07 (-1.01%) | 800,197 |
| 27 Aug 2021 | HKD | 6.92 | 6.94 | 6.75 | 6.92 | 6.7107 | +0.02 (+0.29%) | 548,846 |
| 26 Aug 2021 | HKD | 6.58 | 7 | 6.58 | 6.9 | 6.6914 | +0.2 (+2.99%) | 1,880,875 |
| 25 Aug 2021 | HKD | 6.74 | 6.8 | 6.56 | 6.7 | 6.4974 | -0.1 (-1.47%) | 528,480 |
| 24 Aug 2021 | HKD | 6.9 | 7.2 | 6.68 | 6.8 | 6.5944 | -0.03 (-0.44%) | 1,477,425 |
| 23 Aug 2021 | HKD | 6.37 | 6.95 | 6.36 | 6.83 | 6.6235 | +0.47 (+7.39%) | 1,219,114 |
| 20 Aug 2021 | HKD | 6.6 | 6.77 | 6.12 | 6.36 | 6.1677 | -0.23 (-3.49%) | 1,379,205 |
| 19 Aug 2021 | HKD | 6.59 | 6.8 | 6.18 | 6.59 | 6.3907 | -0.04 (-0.60%) | 1,740,634 |
| 18 Aug 2021 | HKD | 6.39 | 6.95 | 6.39 | 6.63 | 6.4295 | +0.24 (+3.76%) | 979,571 |
| 17 Aug 2021 | HKD | 6.75 | 6.96 | 6.21 | 6.39 | 6.1968 | -0.51 (-7.39%) | 2,126,296 |
| 16 Aug 2021 | HKD | 7.6 | 7.6 | 6.82 | 6.9 | 6.6914 | -0.65 (-8.61%) | 2,227,609 |
| 13 Aug 2021 | HKD | 8 | 8 | 7.2 | 7.55 | 7.3217 | -0.38 (-4.79%) | 2,008,792 |
| 12 Aug 2021 | HKD | 7.7 | 7.99 | 7.64 | 7.93 | 7.6902 | +0.2 (+2.59%) | 2,317,786 |
| 11 Aug 2021 | HKD | 7.69 | 7.91 | 7.02 | 7.73 | 7.4963 | +0.15 (+1.98%) | 3,897,326 |
| 10 Aug 2021 | HKD | 6.99 | 7.58 | 6.88 | 7.58 | 7.3508 | +0.59 (+8.44%) | 4,780,944 |
| 9 Aug 2021 | HKD | 6.45 | 7.28 | 6.45 | 6.99 | 6.7786 | +0.54 (+8.37%) | 2,819,250 |
| 6 Aug 2021 | HKD | 6.35 | 6.55 | 6 | 6.45 | 6.255 | +0.15 (+2.38%) | 1,944,808 |
