| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2021 | HKD | 5.26 | 5.26 | 5 | 5.2 | 5.2 | -0.08 (-1.52%) | 6,509,538 |
| 29 Jul 2021 | HKD | 5.45 | 5.52 | 5.24 | 5.28 | 5.28 | +0.03 (+0.57%) | 6,163,000 |
| 28 Jul 2021 | HKD | 4.8 | 5.25 | 4.77 | 5.25 | 5.25 | +0.52 (+10.99%) | 10,056,000 |
| 27 Jul 2021 | HKD | 5.05 | 5.19 | 4.63 | 4.73 | 4.73 | -0.47 (-9.04%) | 12,959,000 |
| 26 Jul 2021 | HKD | 5.75 | 5.75 | 5 | 5.2 | 5.2 | -0.65 (-11.11%) | 17,982,000 |
| 23 Jul 2021 | HKD | 5.97 | 6.02 | 5.81 | 5.85 | 5.85 | -0.12 (-2.01%) | 3,798,000 |
| 22 Jul 2021 | HKD | 5.8 | 6.05 | 5.8 | 5.97 | 5.97 | +0.1 (+1.70%) | 2,609,000 |
| 21 Jul 2021 | HKD | 5.95 | 6.01 | 5.83 | 5.87 | 5.87 | +0.01 (+0.17%) | 2,984,000 |
| 20 Jul 2021 | HKD | 6 | 6 | 5.76 | 5.86 | 5.86 | -0.16 (-2.66%) | 4,898,000 |
| 19 Jul 2021 | HKD | 6.25 | 6.25 | 5.94 | 6.02 | 6.02 | -0.17 (-2.75%) | 4,463,706 |
| 16 Jul 2021 | HKD | 6.35 | 6.4 | 6.15 | 6.19 | 6.19 | -0.09 (-1.43%) | 3,315,008 |
| 15 Jul 2021 | HKD | 6.29 | 6.4 | 6.2 | 6.28 | 6.28 | -0.07 (-1.10%) | 4,819,000 |
| 14 Jul 2021 | HKD | 6.37 | 6.63 | 6.28 | 6.35 | 6.35 | -0.05 (-0.78%) | 4,860,926 |
| 13 Jul 2021 | HKD | 6.4 | 6.47 | 6.35 | 6.4 | 6.4 | -0.02 (-0.31%) | 3,546,819 |
| 12 Jul 2021 | HKD | 6.45 | 6.59 | 6.33 | 6.42 | 6.42 | 0.0 (0.0%) | 3,120,168 |
| 9 Jul 2021 | HKD | 6.2 | 6.45 | 6.15 | 6.42 | 6.42 | +0.19 (+3.05%) | 5,745,417 |
| 8 Jul 2021 | HKD | 6.49 | 6.49 | 6.16 | 6.23 | 6.23 | -0.16 (-2.50%) | 6,542,318 |
| 7 Jul 2021 | HKD | 6.67 | 6.7 | 6.35 | 6.39 | 6.39 | -0.28 (-4.20%) | 6,075,000 |
| 6 Jul 2021 | HKD | 6.36 | 6.68 | 6.26 | 6.67 | 6.67 | +0.31 (+4.87%) | 7,021,154 |
| 5 Jul 2021 | HKD | 6.44 | 6.63 | 6.31 | 6.36 | 6.36 | -0.09 (-1.40%) | 5,243,729 |
| 2 Jul 2021 | HKD | 6.66 | 6.7 | 6.37 | 6.45 | 6.45 | -0.21 (-3.15%) | 7,832,166 |
| 30 Jun 2021 | HKD | 6.86 | 7.16 | 6.58 | 6.66 | 6.66 | -0.13 (-1.91%) | 10,047,596 |
| 29 Jun 2021 | HKD | 6.97 | 7 | 6.58 | 6.79 | 6.79 | -0.12 (-1.74%) | 10,429,000 |
| 28 Jun 2021 | HKD | 6.51 | 7.05 | 6.5 | 6.91 | 6.91 | +0.46 (+7.13%) | 10,993,131 |
| 25 Jun 2021 | HKD | 6.7 | 6.7 | 6.37 | 6.45 | 6.45 | -0.21 (-3.15%) | 9,294,125 |
| 24 Jun 2021 | HKD | 6.2 | 6.66 | 6.07 | 6.66 | 6.66 | +0.49 (+7.94%) | 15,142,231 |
| 23 Jun 2021 | HKD | 6.02 | 6.33 | 6.02 | 6.17 | 6.17 | +0.15 (+2.49%) | 8,561,000 |
| 22 Jun 2021 | HKD | 5.73 | 6.11 | 5.67 | 6.02 | 6.02 | +0.3 (+5.24%) | 5,419,169 |
| 21 Jun 2021 | HKD | 5.8 | 5.88 | 5.69 | 5.72 | 5.72 | -0.11 (-1.89%) | 4,003,000 |
| 18 Jun 2021 | HKD | 6.03 | 6.07 | 5.7 | 5.83 | 5.83 | -0.13 (-2.18%) | 7,082,000 |
