| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2021 | HKD | 29.13 | 29.33 | 28.64 | 29.02 | 29.02 | -0.34 (-1.16%) | 7,450,567 |
| 5 Nov 2021 | HKD | 29.66 | 29.92 | 29.19 | 29.36 | 29.36 | -0.09 (-0.31%) | 8,326,309 |
| 4 Nov 2021 | HKD | 29.39 | 29.53 | 29.2 | 29.45 | 29.45 | +0.2 (+0.68%) | 5,467,229 |
| 3 Nov 2021 | HKD | 29.16 | 29.65 | 29.02 | 29.25 | 29.25 | +0.09 (+0.31%) | 6,144,100 |
| 2 Nov 2021 | HKD | 29.33 | 29.97 | 28.9 | 29.16 | 29.16 | -0.28 (-0.95%) | 12,392,086 |
| 1 Nov 2021 | HKD | 28.99 | 29.85 | 28.68 | 29.44 | 29.44 | +0.57 (+1.97%) | 11,613,163 |
| 29 Oct 2021 | HKD | 28.71 | 29.2 | 28.51 | 28.87 | 28.87 | +0.19 (+0.66%) | 9,805,644 |
| 28 Oct 2021 | HKD | 28.99 | 28.99 | 27.88 | 28.68 | 28.68 | -0.22 (-0.76%) | 18,884,488 |
| 27 Oct 2021 | HKD | 30.73 | 30.74 | 28.4 | 28.9 | 28.9 | -1.84 (-5.99%) | 22,946,136 |
| 26 Oct 2021 | HKD | 30.95 | 31.18 | 30.5 | 30.74 | 30.74 | -0.21 (-0.68%) | 9,876,859 |
| 25 Oct 2021 | HKD | 32.26 | 32.65 | 30.58 | 30.95 | 30.95 | -1.37 (-4.24%) | 20,139,430 |
| 22 Oct 2021 | HKD | 32.14 | 33.2 | 31.86 | 32.32 | 32.32 | +0.19 (+0.59%) | 8,281,700 |
| 21 Oct 2021 | HKD | 33.17 | 33.43 | 32.05 | 32.13 | 32.13 | -0.6 (-1.83%) | 8,533,799 |
| 20 Oct 2021 | HKD | 32.37 | 32.85 | 32.02 | 32.73 | 32.73 | +0.21 (+0.65%) | 5,274,547 |
| 19 Oct 2021 | HKD | 32.2 | 32.7 | 32.01 | 32.52 | 32.52 | +0.37 (+1.15%) | 6,498,084 |
| 18 Oct 2021 | HKD | 33.3 | 33.59 | 32.09 | 32.15 | 32.15 | -1.53 (-4.54%) | 11,465,856 |
| 15 Oct 2021 | HKD | 33.66 | 34.6 | 33.44 | 33.68 | 33.68 | -0.29 (-0.85%) | 10,994,503 |
| 14 Oct 2021 | HKD | 32.35 | 34.82 | 32.35 | 33.97 | 33.97 | +1.59 (+4.91%) | 18,319,891 |
| 13 Oct 2021 | HKD | 31.73 | 32.57 | 31.62 | 32.38 | 32.38 | +0.59 (+1.86%) | 5,497,335 |
| 12 Oct 2021 | HKD | 31.75 | 32.2 | 31.53 | 31.79 | 31.79 | -0.09 (-0.28%) | 5,691,188 |
| 11 Oct 2021 | HKD | 32.09 | 32.47 | 31.88 | 31.88 | 31.88 | -0.19 (-0.59%) | 6,445,073 |
| 8 Oct 2021 | HKD | 31.5 | 32.65 | 31.44 | 32.07 | 32.07 | +0.06 (+0.19%) | 7,843,486 |
| 7 Oct 2021 | HKD | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.0 (0.0%) | 0 |
| 6 Oct 2021 | HKD | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.0 (0.0%) | 0 |
| 5 Oct 2021 | HKD | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.0 (0.0%) | 0 |
| 4 Oct 2021 | HKD | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.0 (0.0%) | 0 |
| 30 Sep 2021 | HKD | 32.2 | 32.7 | 31.95 | 32.01 | 32.01 | +0.21 (+0.66%) | 4,692,437 |
| 29 Sep 2021 | HKD | 32 | 32.21 | 31.4 | 31.8 | 31.8 | -0.43 (-1.33%) | 7,389,038 |
| 28 Sep 2021 | HKD | 32.62 | 32.87 | 32.21 | 32.23 | 32.23 | -0.38 (-1.17%) | 4,964,623 |
| 27 Sep 2021 | HKD | 33.4 | 33.44 | 32.2 | 32.61 | 32.61 | -0.86 (-2.57%) | 9,293,853 |
