| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2021 | HKD | 92 | 92 | 89.75 | 90.7 | 90.7 | +1.25 (+1.40%) | 17,977,660 |
| 19 Oct 2021 | HKD | 88 | 91 | 87.9 | 89.45 | 89.45 | +2 (+2.29%) | 19,089,970 |
| 18 Oct 2021 | HKD | 88.5 | 88.5 | 86.7 | 87.45 | 87.45 | -0.35 (-0.40%) | 21,830,461 |
| 15 Oct 2021 | HKD | 89.15 | 89.4 | 87 | 87.8 | 87.8 | +0.3 (+0.34%) | 32,859,458 |
| 12 Oct 2021 | HKD | 87.4 | 88.25 | 86.6 | 87.5 | 87.5 | -1.15 (-1.30%) | 14,928,337 |
| 11 Oct 2021 | HKD | 90 | 90.3 | 88.55 | 88.65 | 88.65 | -1.35 (-1.50%) | 18,579,074 |
| 8 Oct 2021 | HKD | 91.75 | 91.75 | 89.6 | 90 | 90 | -0.3 (-0.33%) | 14,354,839 |
| 7 Oct 2021 | HKD | 91 | 91.4 | 89.55 | 90.3 | 90.3 | +0.85 (+0.95%) | 11,760,881 |
| 6 Oct 2021 | HKD | 90.05 | 90.6 | 88.7 | 89.45 | 89.45 | -0.5 (-0.56%) | 14,785,073 |
| 5 Oct 2021 | HKD | 89 | 90.3 | 87.9 | 89.95 | 89.95 | +1.75 (+1.98%) | 21,453,697 |
| 4 Oct 2021 | HKD | 91.8 | 91.8 | 87 | 88.2 | 88.2 | -1.75 (-1.95%) | 26,139,002 |
| 30 Sep 2021 | HKD | 91.35 | 91.35 | 88.85 | 89.95 | 89.95 | +0.9 (+1.01%) | 28,226,276 |
| 29 Sep 2021 | HKD | 87 | 89.7 | 86 | 89.05 | 89.05 | +2.65 (+3.07%) | 31,747,068 |
| 28 Sep 2021 | HKD | 86.8 | 87.7 | 85.35 | 86.4 | 86.4 | -0.4 (-0.46%) | 25,687,812 |
| 27 Sep 2021 | HKD | 86.15 | 87.4 | 85.6 | 86.8 | 86.8 | +0.3 (+0.35%) | 25,541,765 |
| 24 Sep 2021 | HKD | 88.4 | 88.75 | 86.2 | 86.5 | 86.5 | -1.9 (-2.15%) | 30,709,931 |
| 23 Sep 2021 | HKD | 92 | 92 | 87.05 | 88.4 | 88.4 | -0.35 (-0.39%) | 45,735,633 |
| 21 Sep 2021 | HKD | 85 | 88.8 | 84.35 | 88.75 | 88.75 | +5 (+5.97%) | 43,732,374 |
| 20 Sep 2021 | HKD | 86.85 | 86.85 | 82.15 | 83.75 | 83.75 | -4.35 (-4.94%) | 34,541,825 |
| 17 Sep 2021 | HKD | 87.65 | 88.2 | 86.05 | 88.1 | 88.1 | 0.0 (0.0%) | 41,223,997 |
| 16 Sep 2021 | HKD | 88.8 | 89.45 | 87.75 | 88.1 | 88.1 | -1.9 (-2.11%) | 28,408,182 |
| 15 Sep 2021 | HKD | 93.1 | 94.2 | 89.85 | 90 | 90 | -3.65 (-3.90%) | 34,233,887 |
| 14 Sep 2021 | HKD | 94.85 | 95.75 | 93.55 | 93.65 | 93.65 | -0.6 (-0.64%) | 15,241,111 |
| 13 Sep 2021 | HKD | 94.75 | 95.3 | 93.75 | 94.25 | 94.25 | -1.05 (-1.10%) | 12,535,533 |
| 10 Sep 2021 | HKD | 94.15 | 95.35 | 93.6 | 95.3 | 95.3 | +1.95 (+2.09%) | 15,935,316 |
| 9 Sep 2021 | HKD | 94 | 94.3 | 92.65 | 93.35 | 93.35 | -1.3 (-1.37%) | 16,521,644 |
| 8 Sep 2021 | HKD | 95.75 | 95.8 | 93.8 | 94.65 | 94.65 | -0.3 (-0.32%) | 21,311,010 |
| 7 Sep 2021 | HKD | 94.8 | 95.1 | 93.7 | 94.95 | 94.95 | +0.15 (+0.16%) | 11,873,139 |
| 6 Sep 2021 | HKD | 93 | 95 | 92.55 | 94.8 | 94.8 | +2.1 (+2.27%) | 18,336,855 |
| 3 Sep 2021 | HKD | 93.95 | 93.95 | 92.7 | 92.7 | 92.7 | +0.05 (+0.05%) | 26,802,443 |
