| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2021 | HKD | 4.98 | 5.06 | 4.98 | 5 | 4.8488 | +0.08 (+1.63%) | 606,850 |
| 22 Jun 2021 | HKD | 5.03 | 5.04 | 4.92 | 4.92 | 4.7712 | -0.01 (-0.20%) | 136,116 |
| 21 Jun 2021 | HKD | 4.82 | 5 | 4.82 | 4.93 | 4.7809 | +0.1 (+2.07%) | 148,748 |
| 18 Jun 2021 | HKD | 4.82 | 4.88 | 4.8 | 4.83 | 4.6839 | -0.11 (-2.23%) | 76,948 |
| 17 Jun 2021 | HKD | 4.88 | 5.11 | 4.86 | 4.94 | 4.7906 | +0.06 (+1.23%) | 164,989 |
| 16 Jun 2021 | HKD | 5 | 5 | 4.86 | 4.88 | 4.7324 | -0.12 (-2.40%) | 210,877 |
| 15 Jun 2021 | HKD | 4.7 | 5.03 | 4.7 | 5 | 4.8488 | +0.2 (+4.17%) | 206,236 |
| 11 Jun 2021 | HKD | 4.83 | 4.92 | 4.78 | 4.8 | 4.6549 | -0.04 (-0.83%) | 379,475 |
| 10 Jun 2021 | HKD | 4.78 | 4.98 | 4.78 | 4.84 | 4.6936 | +0.01 (+0.21%) | 505,021 |
| 9 Jun 2021 | HKD | 4.94 | 4.95 | 4.83 | 4.83 | 4.6839 | -0.07 (-1.43%) | 45,372 |
| 8 Jun 2021 | HKD | 4.72 | 4.9 | 4.72 | 4.9 | 4.7518 | +0.1 (+2.08%) | 78,576 |
| 7 Jun 2021 | HKD | 4.85 | 4.92 | 4.7 | 4.8 | 4.6549 | -0.07 (-1.44%) | 272,490 |
| 4 Jun 2021 | HKD | 5.03 | 5.06 | 4.86 | 4.87 | 4.7227 | -0.15 (-2.99%) | 500,381 |
| 3 Jun 2021 | HKD | 5.2801 | 5.29 | 5.01 | 5.02 | 4.8682 | -0.16 (-3.09%) | 379,475 |
| 2 Jun 2021 | HKD | 5.5 | 5.51 | 5.16 | 5.18 | 5.0234 | -0.32 (-5.82%) | 292,781 |
| 1 Jun 2021 | HKD | 5.3 | 5.58 | 5.3 | 5.5 | 5.3337 | +0.2 (+3.77%) | 1,134,917 |
| 31 May 2021 | HKD | 5.42 | 5.42 | 5.23 | 5.3 | 5.1397 | -0.08 (-1.49%) | 383,599 |
| 28 May 2021 | HKD | 5 | 5.4 | 5 | 5.38 | 5.2173 | +0.43 (+8.69%) | 1,374,340 |
| 27 May 2021 | HKD | 4.98 | 5 | 4.86 | 4.95 | 4.8003 | -0.03 (-0.60%) | 301,105 |
| 26 May 2021 | HKD | 4.62 | 5.04 | 4.62 | 4.98 | 4.8294 | +0.38 (+8.26%) | 2,061,935 |
| 25 May 2021 | HKD | 4.64 | 4.68 | 4.3 | 4.6 | 4.4609 | -0.05 (-1.08%) | 2,183,836 |
| 24 May 2021 | HKD | 4.74 | 4.74 | 4.65 | 4.65 | 4.5094 | -0.16 (-3.33%) | 66,614 |
| 21 May 2021 | HKD | 4.7 | 4.92 | 4.68 | 4.81 | 4.6646 | +0.11 (+2.34%) | 717,496 |
| 20 May 2021 | HKD | 4.77 | 4.8 | 4.7 | 4.7 | 4.5579 | -0.07 (-1.47%) | 565,087 |
| 18 May 2021 | HKD | 4.45 | 4.77 | 4.45 | 4.77 | 4.6258 | +0.32 (+7.19%) | 1,691,755 |
| 17 May 2021 | HKD | 4.16 | 4.49 | 4.13 | 4.45 | 4.3154 | +0.19 (+4.46%) | 1,101,611 |
| 14 May 2021 | HKD | 4.48 | 4.48 | 4.25 | 4.2601 | 4.1313 | -0.32 (-6.98%) | 235,625 |
| 13 May 2021 | HKD | 4.49 | 4.6 | 4.45 | 4.58 | 4.4415 | +0.08 (+1.78%) | 725,952 |
| 12 May 2021 | HKD | 4.42 | 4.5 | 4.38 | 4.5 | 4.3639 | +0.05 (+1.12%) | 694,243 |
| 11 May 2021 | HKD | 4.65 | 4.68 | 4.45 | 4.45 | 4.3154 | -0.3 (-6.32%) | 475,632 |
