| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2021 | HKD | 5.5 | 5.55 | 5.05 | 5.14 | 4.8177 | -0.21 (-3.93%) | 138,462,793 |
| 15 Sep 2021 | HKD | 6.38 | 6.44 | 5.25 | 5.35 | 5.0145 | -1.69 (-24.01%) | 181,964,840 |
| 14 Sep 2021 | HKD | 7.07 | 7.2 | 7.03 | 7.04 | 6.5985 | -0.03 (-0.42%) | 15,642,909 |
| 13 Sep 2021 | HKD | 7.29 | 7.29 | 6.94 | 7.07 | 6.6267 | -0.22 (-3.02%) | 17,921,246 |
| 10 Sep 2021 | HKD | 7.49 | 7.49 | 7.26 | 7.29 | 6.8329 | -0.08 (-1.09%) | 10,687,482 |
| 9 Sep 2021 | HKD | 7.43 | 7.49 | 7.3 | 7.37 | 6.9079 | -0.11 (-1.47%) | 11,286,942 |
| 8 Sep 2021 | HKD | 7.22 | 7.56 | 7.22 | 7.48 | 7.011 | +0.26 (+3.60%) | 32,253,080 |
| 7 Sep 2021 | HKD | 6.99 | 7.24 | 6.94 | 7.22 | 6.7673 | +0.24 (+3.44%) | 15,624,526 |
| 6 Sep 2021 | HKD | 7.04 | 7.09 | 6.94 | 6.98 | 6.5423 | +0.03 (+0.43%) | 6,598,785 |
| 3 Sep 2021 | HKD | 7.07 | 7.07 | 6.86 | 6.95 | 6.5142 | -0.08 (-1.14%) | 14,404,887 |
| 2 Sep 2021 | HKD | 7 | 7.19 | 7 | 7.03 | 6.5892 | +0.11 (+1.59%) | 18,234,338 |
| 1 Sep 2021 | HKD | 6.8 | 6.96 | 6.7 | 6.92 | 6.4861 | +0.15 (+2.22%) | 12,303,059 |
| 31 Aug 2021 | HKD | 6.81 | 6.88 | 6.69 | 6.77 | 6.3455 | -0.03 (-0.44%) | 14,006,538 |
| 30 Aug 2021 | HKD | 6.74 | 6.86 | 6.72 | 6.8 | 6.3736 | +0.11 (+1.64%) | 10,771,106 |
| 27 Aug 2021 | HKD | 6.7 | 6.79 | 6.62 | 6.69 | 6.2705 | -0.04 (-0.59%) | 9,856,035 |
| 26 Aug 2021 | HKD | 6.6 | 6.8 | 6.56 | 6.73 | 6.308 | +0.17 (+2.59%) | 14,342,431 |
| 25 Aug 2021 | HKD | 6.7 | 6.75 | 6.5 | 6.56 | 6.1486 | -0.04 (-0.61%) | 13,840,336 |
| 24 Aug 2021 | HKD | 6.01 | 6.6 | 6 | 6.6 | 6.1861 | +0.72 (+12.24%) | 30,517,755 |
| 23 Aug 2021 | HKD | 5.93 | 6 | 5.85 | 5.88 | 5.5113 | -0.05 (-0.84%) | 15,698,569 |
| 20 Aug 2021 | HKD | 6.17 | 6.17 | 5.9 | 5.93 | 5.5582 | -0.19 (-3.10%) | 17,122,978 |
| 19 Aug 2021 | HKD | 6.32 | 6.32 | 6.08 | 6.12 | 5.7362 | -0.19 (-3.01%) | 16,943,376 |
| 18 Aug 2021 | HKD | 6.42 | 6.42 | 6.3 | 6.31 | 5.9143 | -0.12 (-1.87%) | 17,082,479 |
| 17 Aug 2021 | HKD | 6.49 | 6.52 | 6.31 | 6.43 | 6.0268 | -0.02 (-0.31%) | 16,918,902 |
| 16 Aug 2021 | HKD | 6.35 | 6.47 | 6.32 | 6.45 | 6.0455 | +0.1 (+1.57%) | 13,241,314 |
| 13 Aug 2021 | HKD | 6.37 | 6.42 | 6.32 | 6.35 | 5.9518 | -0.05 (-0.78%) | 13,291,266 |
| 12 Aug 2021 | HKD | 6.46 | 6.5 | 6.36 | 6.4 | 5.9987 | -0.09 (-1.39%) | 14,833,131 |
| 11 Aug 2021 | HKD | 6.54 | 6.58 | 6.46 | 6.49 | 6.083 | -0.04 (-0.61%) | 9,683,282 |
| 10 Aug 2021 | HKD | 6.4 | 6.57 | 6.3 | 6.53 | 6.1205 | +0.2 (+3.16%) | 12,644,169 |
| 9 Aug 2021 | HKD | 6.39 | 6.51 | 6.32 | 6.33 | 5.9331 | -0.06 (-0.94%) | 16,641,731 |
| 6 Aug 2021 | HKD | 6.39 | 6.47 | 6.33 | 6.39 | 5.9893 | +0.08 (+1.27%) | 21,812,054 |
