| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2021 | HKD | 4.69 | 4.75 | 4.67 | 4.75 | 4.6064 | +0.06 (+1.28%) | 342,352 |
| 7 May 2021 | HKD | 4.8 | 4.8 | 4.69 | 4.69 | 4.5482 | -0.11 (-2.29%) | 375,350 |
| 6 May 2021 | HKD | 4.8 | 4.86 | 4.76 | 4.8 | 4.6549 | -0.06 (-1.23%) | 98,993 |
| 5 May 2021 | HKD | 4.9 | 4.9 | 4.73 | 4.86 | 4.713 | -0.04 (-0.82%) | 86,619 |
| 4 May 2021 | HKD | 4.9 | 4.9 | 4.7 | 4.9 | 4.7518 | -0.02 (-0.41%) | 1,072,429 |
| 3 May 2021 | HKD | 4.66 | 5.04 | 4.66 | 4.92 | 4.7712 | +0.16 (+3.36%) | 730,076 |
| 30 Apr 2021 | HKD | 4.79 | 4.8 | 4.72 | 4.76 | 4.6161 | -0.08 (-1.65%) | 358,851 |
| 29 Apr 2021 | HKD | 4.87 | 4.9 | 4.8 | 4.84 | 4.6936 | +0.03 (+0.62%) | 690,763 |
| 28 Apr 2021 | HKD | 5 | 5 | 4.8 | 4.81 | 4.6646 | -0.19 (-3.80%) | 338,485 |
| 27 Apr 2021 | HKD | 5.15 | 5.15 | 4.93 | 5 | 4.8488 | -0.15 (-2.91%) | 1,795,197 |
| 26 Apr 2021 | HKD | 4.9 | 5.22 | 4.9 | 5.15 | 4.9943 | +0.19 (+3.83%) | 1,290,266 |
| 23 Apr 2021 | HKD | 4.88 | 4.96 | 4.83 | 4.96 | 4.81 | +0.13 (+2.69%) | 899,448 |
| 22 Apr 2021 | HKD | 4.68 | 4.83 | 4.6 | 4.83 | 4.6839 | +0.15 (+3.21%) | 421,341 |
| 21 Apr 2021 | HKD | 4.79 | 4.8 | 4.53 | 4.68 | 4.5385 | -0.18 (-3.70%) | 970,218 |
| 20 Apr 2021 | HKD | 4.91 | 4.92 | 4.86 | 4.86 | 4.713 | -0.05 (-1.02%) | 136,116 |
| 19 Apr 2021 | HKD | 4.8 | 5 | 4.8 | 4.91 | 4.7615 | +0.11 (+2.29%) | 372,256 |
| 16 Apr 2021 | HKD | 4.99 | 5 | 4.8 | 4.8 | 4.6549 | -0.06 (-1.23%) | 375,350 |
| 15 Apr 2021 | HKD | 4.89 | 4.91 | 4.81 | 4.86 | 4.713 | -0.06 (-1.22%) | 349,055 |
| 14 Apr 2021 | HKD | 5.1 | 5.14 | 4.7 | 4.92 | 4.7712 | -0.07 (-1.40%) | 567,665 |
| 13 Apr 2021 | HKD | 5.35 | 5.35 | 4.99 | 4.99 | 4.8391 | -0.36 (-6.73%) | 1,054,125 |
| 12 Apr 2021 | HKD | 5.3 | 5.35 | 5.26 | 5.35 | 5.1882 | -0.03 (-0.56%) | 942,758 |
| 9 Apr 2021 | HKD | 5.5 | 5.58 | 5.38 | 5.38 | 5.2173 | -0.15 (-2.71%) | 313,228 |
| 8 Apr 2021 | HKD | 5.31 | 5.59 | 5.3 | 5.53 | 5.3628 | +0.15 (+2.79%) | 447,459 |
| 7 Apr 2021 | HKD | 5.36 | 5.42 | 5.12 | 5.38 | 5.2173 | +0.03 (+0.56%) | 305,230 |
| 1 Apr 2021 | HKD | 5.2 | 5.39 | 5.2 | 5.35 | 5.1882 | +0.15 (+2.88%) | 478,726 |
| 31 Mar 2021 | HKD | 5.24 | 5.29 | 5.15 | 5.2 | 5.0428 | -0.03 (-0.57%) | 314,098 |
| 30 Mar 2021 | HKD | 5.4 | 5.4 | 5.21 | 5.23 | 5.0719 | -0.17 (-3.15%) | 118,689 |
| 29 Mar 2021 | HKD | 5.27 | 5.51 | 5.14 | 5.4 | 5.2367 | +0.2 (+3.85%) | 2,170,922 |
| 26 Mar 2021 | HKD | 5.34 | 5.4 | 5.16 | 5.2 | 5.0428 | -0.06 (-1.14%) | 1,641,641 |
| 25 Mar 2021 | HKD | 5.65 | 5.65 | 5.22 | 5.26 | 5.1009 | -0.34 (-6.07%) | 651,707 |
