| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2021 | HKD | 50.4 | 50.65 | 50 | 50.45 | 50.45 | +0.05 (+0.10%) | 236,500 |
| 22 Oct 2021 | HKD | 50.1 | 50.55 | 49.45 | 50.4 | 50.4 | +0.75 (+1.51%) | 340,000 |
| 21 Oct 2021 | HKD | 49.6 | 50.65 | 49.3 | 49.65 | 49.65 | +0.05 (+0.10%) | 411,500 |
| 20 Oct 2021 | HKD | 50.7 | 50.7 | 49.5 | 49.6 | 49.6 | -1.1 (-2.17%) | 456,500 |
| 19 Oct 2021 | HKD | 50.25 | 51.05 | 50 | 50.7 | 50.7 | -0.1 (-0.20%) | 289,000 |
| 18 Oct 2021 | HKD | 49.65 | 50.8 | 48.65 | 50.8 | 50.8 | +1.25 (+2.52%) | 502,000 |
| 15 Oct 2021 | HKD | 50.8 | 50.8 | 48.05 | 49.55 | 49.55 | -1.35 (-2.65%) | 957,000 |
| 12 Oct 2021 | HKD | 51.6 | 51.65 | 50.7 | 50.9 | 50.9 | -0.9 (-1.74%) | 371,000 |
| 11 Oct 2021 | HKD | 52.9 | 52.95 | 51.5 | 51.8 | 51.8 | -1.15 (-2.17%) | 581,018 |
| 8 Oct 2021 | HKD | 52.3 | 53.8 | 52.05 | 52.95 | 52.95 | +0.7 (+1.34%) | 467,100 |
| 7 Oct 2021 | HKD | 52.25 | 52.5 | 51.65 | 52.25 | 52.25 | 0.0 (0.0%) | 293,000 |
| 6 Oct 2021 | HKD | 52 | 52.6 | 51.05 | 52.25 | 52.25 | +0.35 (+0.67%) | 450,000 |
| 5 Oct 2021 | HKD | 52.6 | 52.6 | 50.45 | 51.9 | 51.9 | -1.8 (-3.35%) | 679,500 |
| 4 Oct 2021 | HKD | 56 | 56 | 53.5 | 53.7 | 53.7 | -3.3 (-5.79%) | 958,700 |
| 30 Sep 2021 | HKD | 57.15 | 58 | 56.3 | 57 | 57 | -0.85 (-1.47%) | 485,000 |
| 29 Sep 2021 | HKD | 58.25 | 58.25 | 57.2 | 57.85 | 57.85 | -0.45 (-0.77%) | 415,000 |
| 28 Sep 2021 | HKD | 57.65 | 59 | 57.5 | 58.3 | 58.3 | +0.75 (+1.30%) | 228,000 |
| 27 Sep 2021 | HKD | 58.1 | 58.5 | 57.2 | 57.55 | 57.55 | -1.15 (-1.96%) | 733,500 |
| 24 Sep 2021 | HKD | 59.2 | 59.5 | 58.6 | 58.7 | 58.7 | +0.05 (+0.09%) | 359,760 |
| 23 Sep 2021 | HKD | 60.1 | 60.1 | 58.15 | 58.65 | 58.65 | -1.9 (-3.14%) | 1,456,500 |
| 21 Sep 2021 | HKD | 60.2 | 60.8 | 59.55 | 60.55 | 60.55 | -0.45 (-0.74%) | 252,500 |
| 20 Sep 2021 | HKD | 61 | 61.25 | 59.1 | 61 | 61 | +0.9 (+1.50%) | 588,500 |
| 17 Sep 2021 | HKD | 59.7 | 60.6 | 58.6 | 60.1 | 60.1 | +0.4 (+0.67%) | 449,000 |
| 16 Sep 2021 | HKD | 60.5 | 60.5 | 59.1 | 59.7 | 59.7 | -1.1 (-1.81%) | 575,500 |
| 15 Sep 2021 | HKD | 61.5 | 61.65 | 60.4 | 60.8 | 60.8 | -0.85 (-1.38%) | 452,136 |
| 14 Sep 2021 | HKD | 63.2 | 63.2 | 61.3 | 61.65 | 61.65 | -1.4 (-2.22%) | 375,200 |
| 13 Sep 2021 | HKD | 60.5 | 63.65 | 60.2 | 63.05 | 63.05 | +1.95 (+3.19%) | 869,000 |
| 10 Sep 2021 | HKD | 60.85 | 61.7 | 60.85 | 61.1 | 61.1 | +0.3 (+0.49%) | 307,500 |
| 9 Sep 2021 | HKD | 61 | 61.3 | 60.1 | 60.8 | 60.8 | -0.4 (-0.65%) | 333,515 |
| 8 Sep 2021 | HKD | 62.3 | 63 | 60.6 | 61.2 | 61.2 | -3.65 (-5.63%) | 1,208,000 |
