| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2021 | HKD | 30.3 | 32.95 | 30.2 | 32.9 | 32.9 | +2.8 (+9.30%) | 11,901,660 |
| 19 Oct 2021 | HKD | 28.6 | 30.2 | 27.55 | 30.1 | 30.1 | +1.65 (+5.80%) | 9,455,043 |
| 18 Oct 2021 | HKD | 28.6 | 28.6 | 26.9 | 28.45 | 28.45 | +0.45 (+1.61%) | 8,473,600 |
| 15 Oct 2021 | HKD | 29.9 | 30.2 | 27.65 | 28 | 28 | -2.2 (-7.28%) | 16,068,000 |
| 12 Oct 2021 | HKD | 29.25 | 30.95 | 28.75 | 30.2 | 30.2 | +1.1 (+3.78%) | 6,270,322 |
| 11 Oct 2021 | HKD | 28.75 | 29.4 | 27.6 | 29.1 | 29.1 | +0.4 (+1.39%) | 7,705,832 |
| 8 Oct 2021 | HKD | 31.95 | 32.6 | 28.35 | 28.7 | 28.7 | -2.2 (-7.12%) | 16,714,721 |
| 7 Oct 2021 | HKD | 29.6 | 31 | 29.1 | 30.9 | 30.9 | +1.95 (+6.74%) | 4,130,000 |
| 6 Oct 2021 | HKD | 30.6 | 30.75 | 28.55 | 28.95 | 28.95 | -1.05 (-3.50%) | 2,644,449 |
| 5 Oct 2021 | HKD | 29 | 30.3 | 28.6 | 30 | 30 | +1.15 (+3.99%) | 2,646,549 |
| 4 Oct 2021 | HKD | 30.05 | 30.1 | 27.6 | 28.85 | 28.85 | -1.15 (-3.83%) | 6,334,715 |
| 30 Sep 2021 | HKD | 29.7 | 30.15 | 28.5 | 30 | 30 | +0.7 (+2.39%) | 5,622,254 |
| 29 Sep 2021 | HKD | 32 | 32 | 28.8 | 29.3 | 29.3 | -2.9 (-9.01%) | 9,819,600 |
| 28 Sep 2021 | HKD | 32 | 32.35 | 30.55 | 32.2 | 32.2 | +0.5 (+1.58%) | 6,199,700 |
| 27 Sep 2021 | HKD | 32.2 | 33.1 | 30.85 | 31.7 | 31.7 | -0.25 (-0.78%) | 7,102,996 |
| 24 Sep 2021 | HKD | 32.35 | 33.95 | 31.25 | 31.95 | 31.95 | -0.25 (-0.78%) | 11,173,220 |
| 23 Sep 2021 | HKD | 34.2 | 34.25 | 32.05 | 32.2 | 32.2 | -0.8 (-2.42%) | 6,574,379 |
| 21 Sep 2021 | HKD | 33.1 | 33.5 | 32.3 | 33 | 33 | -0.1 (-0.30%) | 2,383,356 |
| 20 Sep 2021 | HKD | 33.7 | 33.7 | 31.35 | 33.1 | 33.1 | -0.6 (-1.78%) | 3,687,000 |
| 17 Sep 2021 | HKD | 32.65 | 34.35 | 32 | 33.7 | 33.7 | +1.4 (+4.33%) | 8,744,492 |
| 16 Sep 2021 | HKD | 33.5 | 33.5 | 31.5 | 32.3 | 32.3 | -0.4 (-1.22%) | 3,631,004 |
| 15 Sep 2021 | HKD | 33.25 | 33.65 | 31.8 | 32.7 | 32.7 | -0.55 (-1.65%) | 4,413,490 |
| 14 Sep 2021 | HKD | 32.95 | 34.15 | 32.3 | 33.25 | 33.25 | +0.9 (+2.78%) | 9,226,000 |
| 13 Sep 2021 | HKD | 33.55 | 34.75 | 31.95 | 32.35 | 32.35 | -1.7 (-4.99%) | 15,522,560 |
| 10 Sep 2021 | HKD | 35.5 | 35.5 | 33.25 | 34.05 | 34.05 | -1.8 (-5.02%) | 12,629,830 |
| 9 Sep 2021 | HKD | 36.75 | 37.3 | 35.6 | 35.85 | 35.85 | -0.9 (-2.45%) | 4,592,837 |
| 8 Sep 2021 | HKD | 36.55 | 37.8 | 35.95 | 36.75 | 36.75 | +0.25 (+0.68%) | 6,434,543 |
| 7 Sep 2021 | HKD | 36.85 | 37.45 | 35.8 | 36.5 | 36.5 | -0.3 (-0.82%) | 4,611,602 |
| 6 Sep 2021 | HKD | 36.25 | 36.8 | 34.8 | 36.8 | 36.8 | +1.05 (+2.94%) | 7,556,626 |
| 3 Sep 2021 | HKD | 36.3 | 36.45 | 35 | 35.75 | 35.75 | +0.25 (+0.70%) | 3,927,486 |
