| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2021 | HKD | 9.4 | 9.4 | 9.31 | 9.36 | 9.36 | -0.01 (-0.11%) | 4,063,500 |
| 19 Oct 2021 | HKD | 9.36 | 9.4 | 9.33 | 9.37 | 9.37 | +0.02 (+0.21%) | 4,904,500 |
| 18 Oct 2021 | HKD | 9.34 | 9.38 | 9.25 | 9.35 | 9.35 | +0.1 (+1.08%) | 1,197,474 |
| 15 Oct 2021 | HKD | 9.39 | 9.39 | 9.23 | 9.25 | 9.25 | -0.1 (-1.07%) | 1,642,000 |
| 12 Oct 2021 | HKD | 9.36 | 9.38 | 9.28 | 9.35 | 9.35 | -0.03 (-0.32%) | 786,136 |
| 11 Oct 2021 | HKD | 9.45 | 9.48 | 9.38 | 9.38 | 9.38 | -0.07 (-0.74%) | 720,500 |
| 8 Oct 2021 | HKD | 9.47 | 9.48 | 9.36 | 9.45 | 9.45 | +0.01 (+0.11%) | 715,013 |
| 7 Oct 2021 | HKD | 9.31 | 9.48 | 9.28 | 9.44 | 9.44 | +0.14 (+1.51%) | 1,832,500 |
| 6 Oct 2021 | HKD | 9.35 | 9.35 | 9.25 | 9.3 | 9.3 | 0.0 (0.0%) | 1,748,500 |
| 5 Oct 2021 | HKD | 9.37 | 9.37 | 9.23 | 9.3 | 9.3 | -0.02 (-0.21%) | 1,634,128 |
| 4 Oct 2021 | HKD | 9.19 | 9.36 | 9.16 | 9.32 | 9.32 | +0.13 (+1.41%) | 1,136,000 |
| 30 Sep 2021 | HKD | 9.18 | 9.2 | 9.16 | 9.19 | 9.19 | -0.01 (-0.11%) | 636,998 |
| 29 Sep 2021 | HKD | 9.21 | 9.29 | 9.14 | 9.2 | 9.2 | -0.1 (-1.08%) | 3,114,502 |
| 28 Sep 2021 | HKD | 9.23 | 9.3 | 9.2 | 9.3 | 9.3 | +0.03 (+0.32%) | 811,256 |
| 27 Sep 2021 | HKD | 9.42 | 9.42 | 9.19 | 9.27 | 9.27 | -0.15 (-1.59%) | 1,821,034 |
| 24 Sep 2021 | HKD | 9.38 | 9.49 | 9.37 | 9.42 | 9.42 | +0.04 (+0.43%) | 1,335,500 |
| 23 Sep 2021 | HKD | 9.4 | 9.49 | 9.32 | 9.38 | 9.38 | +0.02 (+0.21%) | 1,409,201 |
| 21 Sep 2021 | HKD | 9.2 | 9.4 | 9.2 | 9.36 | 9.36 | +0.01 (+0.11%) | 1,535,509 |
| 20 Sep 2021 | HKD | 9.52 | 9.6 | 9.16 | 9.35 | 9.35 | -0.15 (-1.58%) | 1,728,500 |
| 17 Sep 2021 | HKD | 9.38 | 9.56 | 9.35 | 9.5 | 9.5 | +0.11 (+1.17%) | 2,001,335 |
| 16 Sep 2021 | HKD | 9.6 | 9.6 | 9.31 | 9.39 | 9.39 | -0.19 (-1.98%) | 1,157,700 |
| 15 Sep 2021 | HKD | 9.65 | 9.65 | 9.5 | 9.58 | 9.58 | +0.04 (+0.42%) | 1,817,884 |
| 14 Sep 2021 | HKD | 9.57 | 9.69 | 9.53 | 9.54 | 9.54 | -0.03 (-0.31%) | 1,324,958 |
| 13 Sep 2021 | HKD | 9.78 | 9.78 | 9.3 | 9.57 | 9.57 | -0.21 (-2.15%) | 4,749,617 |
| 10 Sep 2021 | HKD | 9.63 | 9.8 | 9.62 | 9.78 | 9.78 | +0.15 (+1.56%) | 2,695,744 |
| 9 Sep 2021 | HKD | 9.54 | 9.7 | 9.49 | 9.63 | 9.63 | +0.17 (+1.80%) | 3,879,487 |
| 8 Sep 2021 | HKD | 9.42 | 9.58 | 9.4 | 9.46 | 9.46 | +0.09 (+0.96%) | 2,298,941 |
| 7 Sep 2021 | HKD | 9.42 | 9.45 | 9.37 | 9.37 | 9.37 | -0.05 (-0.53%) | 1,627,922 |
| 6 Sep 2021 | HKD | 9.36 | 9.48 | 9.36 | 9.42 | 9.42 | +0.06 (+0.64%) | 1,151,554 |
| 3 Sep 2021 | HKD | 9.49 | 9.5 | 9.32 | 9.36 | 9.36 | -0.13 (-1.37%) | 1,657,618 |
