| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2021 | HKD | 9.39 | 9.4 | 8.8 | 8.87 | 8.87 | -0.17 (-1.88%) | 1,691,768 |
| 28 Jul 2021 | HKD | 8.78 | 9.14 | 8.78 | 9.04 | 9.04 | +0.29 (+3.31%) | 747,000 |
| 27 Jul 2021 | HKD | 9.51 | 9.51 | 8.5 | 8.75 | 8.75 | -0.63 (-6.72%) | 1,591,520 |
| 26 Jul 2021 | HKD | 9.8 | 9.81 | 9.38 | 9.38 | 9.38 | -0.45 (-4.58%) | 890,000 |
| 23 Jul 2021 | HKD | 9.91 | 9.93 | 9.69 | 9.83 | 9.83 | -0.15 (-1.50%) | 757,000 |
| 22 Jul 2021 | HKD | 9.98 | 10.06 | 9.94 | 9.98 | 9.98 | +0.01 (+0.10%) | 230,000 |
| 21 Jul 2021 | HKD | 9.9 | 10.06 | 9.88 | 9.97 | 9.97 | +0.05 (+0.50%) | 208,000 |
| 20 Jul 2021 | HKD | 9.9 | 9.99 | 9.88 | 9.92 | 9.92 | -0.08 (-0.80%) | 353,000 |
| 19 Jul 2021 | HKD | 10.08 | 10.16 | 10 | 10 | 10 | -0.2 (-1.96%) | 365,000 |
| 16 Jul 2021 | HKD | 10.34 | 10.34 | 10.12 | 10.2 | 10.2 | -0.12 (-1.16%) | 274,000 |
| 15 Jul 2021 | HKD | 10.18 | 10.44 | 10.16 | 10.32 | 10.32 | +0.06 (+0.58%) | 299,000 |
| 14 Jul 2021 | HKD | 10.34 | 10.42 | 10.26 | 10.26 | 10.26 | -0.08 (-0.77%) | 302,000 |
| 13 Jul 2021 | HKD | 9.94 | 10.4 | 9.94 | 10.34 | 10.34 | +0.2 (+1.97%) | 299,000 |
| 12 Jul 2021 | HKD | 9.94 | 10.18 | 9.94 | 10.14 | 10.14 | +0.16 (+1.60%) | 321,000 |
| 9 Jul 2021 | HKD | 10 | 10.08 | 9.82 | 9.98 | 9.98 | -0.1 (-0.99%) | 710,000 |
| 8 Jul 2021 | HKD | 10.1 | 10.1 | 9.98 | 10.08 | 10.08 | -0.04 (-0.40%) | 668,000 |
| 7 Jul 2021 | HKD | 9.99 | 10.34 | 9.97 | 10.12 | 10.12 | +0.21 (+2.12%) | 605,000 |
| 6 Jul 2021 | HKD | 10.08 | 10.08 | 9.83 | 9.91 | 9.91 | -0.15 (-1.49%) | 346,677 |
| 5 Jul 2021 | HKD | 10.36 | 10.36 | 9.98 | 10.06 | 10.06 | -0.24 (-2.33%) | 1,345,000 |
| 2 Jul 2021 | HKD | 10.8 | 10.8 | 10.3 | 10.3 | 10.3 | -0.42 (-3.92%) | 727,000 |
| 30 Jun 2021 | HKD | 10.68 | 10.72 | 10.26 | 10.72 | 10.72 | +0.12 (+1.13%) | 1,059,000 |
| 29 Jun 2021 | HKD | 10.8 | 10.8 | 10.52 | 10.6 | 10.6 | -0.56 (-5.02%) | 731,000 |
| 28 Jun 2021 | HKD | 11.28 | 11.32 | 11.02 | 11.16 | 11.16 | -0.06 (-0.53%) | 1,125,000 |
| 25 Jun 2021 | HKD | 10.9 | 11.22 | 10.9 | 11.22 | 11.22 | +0.32 (+2.94%) | 723,000 |
| 24 Jun 2021 | HKD | 10.98 | 11 | 10.86 | 10.9 | 10.9 | 0.0 (0.0%) | 524,238 |
| 23 Jun 2021 | HKD | 11.02 | 11.02 | 10.84 | 10.9 | 10.9 | -0.12 (-1.09%) | 500,000 |
| 22 Jun 2021 | HKD | 10.82 | 11.1 | 10.68 | 11.02 | 11.02 | +0.06 (+0.55%) | 1,000,180 |
| 21 Jun 2021 | HKD | 10.5 | 11.02 | 10.44 | 10.96 | 10.96 | +0.42 (+3.98%) | 696,714 |
| 18 Jun 2021 | HKD | 10.76 | 10.8 | 10.52 | 10.54 | 10.54 | +0.06 (+0.57%) | 610,952 |
| 17 Jun 2021 | HKD | 10.9 | 10.9 | 10.42 | 10.48 | 10.48 | -0.42 (-3.85%) | 1,343,000 |
