| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2021 | HKD | 282.8 | 286 | 280.6 | 285 | 285 | +4 (+1.42%) | 5,214,338 |
| 19 Oct 2021 | HKD | 281 | 284 | 277.6 | 281 | 281 | +4.2 (+1.52%) | 6,670,575 |
| 18 Oct 2021 | HKD | 275 | 278 | 271 | 276.8 | 276.8 | +3.8 (+1.39%) | 6,827,930 |
| 15 Oct 2021 | HKD | 262 | 274.8 | 260.6 | 273 | 273 | +19.2 (+7.57%) | 15,499,198 |
| 12 Oct 2021 | HKD | 254 | 261.8 | 251.2 | 253.8 | 253.8 | -5 (-1.93%) | 6,277,469 |
| 11 Oct 2021 | HKD | 251.2 | 260.6 | 246.8 | 258.8 | 258.8 | +12.8 (+5.20%) | 8,142,445 |
| 8 Oct 2021 | HKD | 250.4 | 254.8 | 241.8 | 246 | 246 | -2.6 (-1.05%) | 5,255,180 |
| 7 Oct 2021 | HKD | 243 | 249.2 | 241.4 | 248.6 | 248.6 | +8.8 (+3.67%) | 3,811,181 |
| 6 Oct 2021 | HKD | 247 | 247.4 | 239 | 239.8 | 239.8 | -6.8 (-2.76%) | 4,930,908 |
| 5 Oct 2021 | HKD | 239.4 | 248.6 | 235.2 | 246.6 | 246.6 | +4.8 (+1.99%) | 5,703,772 |
| 4 Oct 2021 | HKD | 246 | 247.2 | 238.2 | 241.8 | 241.8 | -1.2 (-0.49%) | 4,111,193 |
| 30 Sep 2021 | HKD | 238.6 | 244 | 234.8 | 243 | 243 | +4.4 (+1.84%) | 4,849,787 |
| 29 Sep 2021 | HKD | 239.2 | 239.4 | 233.4 | 238.6 | 238.6 | -3.6 (-1.49%) | 6,019,057 |
| 28 Sep 2021 | HKD | 244 | 247.8 | 240.2 | 242.2 | 242.2 | 0.0 (0.0%) | 4,788,353 |
| 27 Sep 2021 | HKD | 243.8 | 248.8 | 238.4 | 242.2 | 242.2 | -0.8 (-0.33%) | 4,959,885 |
| 24 Sep 2021 | HKD | 243.8 | 248.4 | 238.6 | 243 | 243 | +0.8 (+0.33%) | 5,210,474 |
| 23 Sep 2021 | HKD | 246.6 | 251 | 239.4 | 242.2 | 242.2 | -0.8 (-0.33%) | 8,201,127 |
| 21 Sep 2021 | HKD | 238.6 | 243.8 | 232.6 | 243 | 243 | -0.8 (-0.33%) | 6,929,366 |
| 20 Sep 2021 | HKD | 255.6 | 255.6 | 236 | 243.8 | 243.8 | -13.6 (-5.28%) | 10,141,200 |
| 17 Sep 2021 | HKD | 246.8 | 257.4 | 246 | 257.4 | 257.4 | +8.4 (+3.37%) | 9,659,397 |
| 16 Sep 2021 | HKD | 261.2 | 261.2 | 247 | 249 | 249 | -9.4 (-3.64%) | 9,371,393 |
| 15 Sep 2021 | HKD | 261.8 | 265.6 | 256.2 | 258.4 | 258.4 | -4.6 (-1.75%) | 5,789,987 |
| 14 Sep 2021 | HKD | 258 | 267.4 | 253.2 | 263 | 263 | +7 (+2.73%) | 10,863,300 |
| 13 Sep 2021 | HKD | 261 | 262 | 251.2 | 256 | 256 | -5.6 (-2.14%) | 6,936,110 |
| 10 Sep 2021 | HKD | 263.4 | 263.8 | 254.4 | 261.6 | 261.6 | -0.8 (-0.30%) | 7,719,570 |
| 9 Sep 2021 | HKD | 268 | 274.6 | 258 | 262.4 | 262.4 | -7.2 (-2.67%) | 10,507,607 |
| 8 Sep 2021 | HKD | 273 | 277.4 | 268 | 269.6 | 269.6 | -1.2 (-0.44%) | 8,247,340 |
| 7 Sep 2021 | HKD | 275 | 275 | 267.6 | 270.8 | 270.8 | -3.4 (-1.24%) | 7,625,854 |
| 6 Sep 2021 | HKD | 257 | 274.2 | 256 | 274.2 | 274.2 | +19.8 (+7.78%) | 14,677,264 |
| 3 Sep 2021 | HKD | 263 | 265 | 253 | 254.4 | 254.4 | -7.8 (-2.97%) | 8,796,732 |
