| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2021 | HKD | 35.15 | 35.15 | 34.1 | 34.15 | 34.15 | -1.15 (-3.26%) | 1,011,800 |
| 26 Oct 2021 | HKD | 35.05 | 35.35 | 34.85 | 35.3 | 35.3 | +0.25 (+0.71%) | 501,452 |
| 25 Oct 2021 | HKD | 35.25 | 35.5 | 34.8 | 35.05 | 35.05 | -0.3 (-0.85%) | 380,172 |
| 22 Oct 2021 | HKD | 35.1 | 36.05 | 34.95 | 35.35 | 35.35 | -0.25 (-0.70%) | 501,244 |
| 21 Oct 2021 | HKD | 36.5 | 36.6 | 35.2 | 35.6 | 35.6 | -0.45 (-1.25%) | 1,809,181 |
| 20 Oct 2021 | HKD | 36.5 | 36.7 | 35.8 | 36.05 | 36.05 | -0.45 (-1.23%) | 563,032 |
| 19 Oct 2021 | HKD | 35.85 | 37.1 | 35.8 | 36.5 | 36.5 | +0.75 (+2.10%) | 935,616 |
| 18 Oct 2021 | HKD | 35.25 | 35.85 | 35 | 35.75 | 35.75 | +0.5 (+1.42%) | 828,390 |
| 15 Oct 2021 | HKD | 36.3 | 36.3 | 34.65 | 35.25 | 35.25 | +0.1 (+0.28%) | 1,308,800 |
| 12 Oct 2021 | HKD | 35.6 | 36 | 35.05 | 35.15 | 35.15 | -0.8 (-2.23%) | 1,774,585 |
| 11 Oct 2021 | HKD | 35.25 | 36.05 | 34.6 | 35.95 | 35.95 | +0.7 (+1.99%) | 1,084,584 |
| 8 Oct 2021 | HKD | 35.8 | 36 | 34.65 | 35.25 | 35.25 | -0.75 (-2.08%) | 1,129,061 |
| 7 Oct 2021 | HKD | 35.35 | 36.25 | 35.3 | 36 | 36 | +0.65 (+1.84%) | 1,152,602 |
| 6 Oct 2021 | HKD | 35.35 | 35.6 | 34.25 | 35.35 | 35.35 | +0.15 (+0.43%) | 1,148,670 |
| 5 Oct 2021 | HKD | 34.8 | 35.6 | 34.05 | 35.2 | 35.2 | +0.4 (+1.15%) | 842,288 |
| 4 Oct 2021 | HKD | 35.3 | 35.4 | 33.95 | 34.8 | 34.8 | -0.45 (-1.28%) | 887,600 |
| 30 Sep 2021 | HKD | 35.3 | 35.55 | 34.35 | 35.25 | 35.25 | -0.3 (-0.84%) | 1,289,473 |
| 29 Sep 2021 | HKD | 35 | 35.9 | 34.4 | 35.55 | 35.55 | +0.5 (+1.43%) | 909,500 |
| 28 Sep 2021 | HKD | 34.5 | 35.9 | 34 | 35.05 | 35.05 | +1.25 (+3.70%) | 1,667,760 |
| 27 Sep 2021 | HKD | 34.05 | 34.75 | 33.65 | 33.8 | 33.8 | -0.35 (-1.02%) | 789,819 |
| 24 Sep 2021 | HKD | 35.6 | 35.85 | 33.95 | 34.15 | 34.15 | -1.45 (-4.07%) | 1,884,000 |
| 23 Sep 2021 | HKD | 35.7 | 36.25 | 35.15 | 35.6 | 35.6 | 0.0 (0.0%) | 686,522 |
| 21 Sep 2021 | HKD | 35.1 | 35.85 | 34.7 | 35.6 | 35.6 | +0.5 (+1.42%) | 1,425,405 |
| 20 Sep 2021 | HKD | 35.85 | 36 | 34.55 | 35.1 | 35.1 | -1.05 (-2.90%) | 1,055,500 |
| 17 Sep 2021 | HKD | 36.5 | 36.8 | 35.8 | 36.15 | 36.15 | -0.1 (-0.28%) | 1,493,222 |
| 16 Sep 2021 | HKD | 35.3 | 36.7 | 35.2 | 36.25 | 36.25 | -0.15 (-0.41%) | 2,013,000 |
| 15 Sep 2021 | HKD | 37.35 | 37.35 | 36.2 | 36.4 | 36.4 | -1 (-2.67%) | 1,610,022 |
| 14 Sep 2021 | HKD | 38 | 38.5 | 37.35 | 37.4 | 37.4 | -0.6 (-1.58%) | 1,110,460 |
| 13 Sep 2021 | HKD | 38.2 | 38.55 | 37.8 | 38 | 38 | -0.8 (-2.06%) | 1,039,608 |
| 10 Sep 2021 | HKD | 38.4 | 39.2 | 38.2 | 38.8 | 38.8 | +0.4 (+1.04%) | 1,117,247 |
