| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2021 | HKD | 52.7 | 52.9 | 52.2 | 52.6 | 52.6 | -0.2 (-0.38%) | 4,880,200 |
| 26 Oct 2021 | HKD | 53.25 | 53.7 | 52.65 | 52.8 | 52.8 | -0.1 (-0.19%) | 3,614,756 |
| 25 Oct 2021 | HKD | 52.7 | 53.15 | 52.3 | 52.9 | 52.9 | -0.05 (-0.09%) | 2,649,351 |
| 22 Oct 2021 | HKD | 53 | 53.35 | 52.7 | 52.95 | 52.95 | -0.3 (-0.56%) | 2,871,618 |
| 21 Oct 2021 | HKD | 53.25 | 53.45 | 52.85 | 53.25 | 53.25 | 0.0 (0.0%) | 3,069,375 |
| 20 Oct 2021 | HKD | 53.05 | 53.4 | 52.8 | 53.25 | 53.25 | -0.05 (-0.09%) | 3,649,077 |
| 19 Oct 2021 | HKD | 52.95 | 53.5 | 52.95 | 53.3 | 53.3 | +0.6 (+1.14%) | 2,484,489 |
| 18 Oct 2021 | HKD | 52.8 | 53 | 52.3 | 52.7 | 52.7 | +0.2 (+0.38%) | 4,035,674 |
| 15 Oct 2021 | HKD | 52.6 | 52.95 | 52 | 52.5 | 52.5 | -0.1 (-0.19%) | 5,067,097 |
| 12 Oct 2021 | HKD | 52.9 | 53.1 | 52.35 | 52.6 | 52.6 | -0.35 (-0.66%) | 2,712,109 |
| 11 Oct 2021 | HKD | 52.6 | 53.45 | 52.45 | 52.95 | 52.95 | +0.35 (+0.67%) | 2,450,825 |
| 8 Oct 2021 | HKD | 52.5 | 52.6 | 52 | 52.6 | 52.6 | +0.35 (+0.67%) | 2,947,388 |
| 7 Oct 2021 | HKD | 52.55 | 52.85 | 52.1 | 52.25 | 52.25 | -0.1 (-0.19%) | 5,230,556 |
| 6 Oct 2021 | HKD | 52.75 | 52.8 | 51.6 | 52.35 | 52.35 | +0.1 (+0.19%) | 4,531,434 |
| 5 Oct 2021 | HKD | 51.7 | 52.5 | 51.7 | 52.25 | 52.25 | +0.5 (+0.97%) | 3,364,078 |
| 4 Oct 2021 | HKD | 51.7 | 52 | 51.35 | 51.75 | 51.75 | -0.2 (-0.38%) | 3,296,766 |
| 30 Sep 2021 | HKD | 51.7 | 52.6 | 51.45 | 51.95 | 51.95 | -0.1 (-0.19%) | 5,231,515 |
| 29 Sep 2021 | HKD | 50.65 | 52.2 | 50.3 | 52.05 | 52.05 | +1.3 (+2.56%) | 5,361,021 |
| 28 Sep 2021 | HKD | 50.75 | 51.2 | 50.3 | 50.75 | 50.75 | -0.15 (-0.29%) | 6,212,882 |
| 27 Sep 2021 | HKD | 51.5 | 52.1 | 50.85 | 50.9 | 50.9 | -0.35 (-0.68%) | 3,322,999 |
| 24 Sep 2021 | HKD | 52.2 | 52.55 | 51.15 | 51.25 | 51.25 | -0.85 (-1.63%) | 4,310,250 |
| 23 Sep 2021 | HKD | 51.95 | 52.6 | 51.7 | 52.1 | 52.1 | +0.4 (+0.77%) | 6,321,061 |
| 21 Sep 2021 | HKD | 51.1 | 52.2 | 50.5 | 51.7 | 51.7 | +0.7 (+1.37%) | 6,502,774 |
| 20 Sep 2021 | HKD | 52.5 | 52.5 | 50.85 | 51 | 51 | -1.5 (-2.86%) | 8,425,122 |
| 17 Sep 2021 | HKD | 54.25 | 54.25 | 52.25 | 52.5 | 52.5 | -1.2 (-2.23%) | 12,396,940 |
| 16 Sep 2021 | HKD | 54 | 54 | 53.3 | 53.7 | 53.7 | -0.6 (-1.10%) | 7,696,454 |
| 15 Sep 2021 | HKD | 54.3 | 54.6 | 53.75 | 54.3 | 54.3 | -0.3 (-0.55%) | 4,817,835 |
| 14 Sep 2021 | HKD | 55.5 | 55.5 | 54.3 | 54.6 | 54.6 | -0.6 (-1.09%) | 3,224,732 |
| 13 Sep 2021 | HKD | 55.25 | 55.35 | 54.6 | 55.2 | 55.2 | -0.05 (-0.09%) | 2,418,057 |
| 10 Sep 2021 | HKD | 54.4 | 55.35 | 54.1 | 55.25 | 55.25 | +1.25 (+2.31%) | 3,909,748 |
