| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2021 | HKD | 33.45 | 33.85 | 33.3 | 33.5 | 33.5 | -0.15 (-0.45%) | 1,802,287 |
| 2 Nov 2021 | HKD | 33.6 | 33.85 | 33.15 | 33.65 | 33.65 | +0.05 (+0.15%) | 2,642,978 |
| 1 Nov 2021 | HKD | 33.7 | 33.7 | 33.2 | 33.6 | 33.6 | -0.15 (-0.44%) | 1,461,368 |
| 29 Oct 2021 | HKD | 33.7 | 34.2 | 33.55 | 33.75 | 33.75 | -0.1 (-0.30%) | 2,076,777 |
| 28 Oct 2021 | HKD | 33.75 | 34 | 33.55 | 33.85 | 33.85 | -0.1 (-0.29%) | 2,007,450 |
| 27 Oct 2021 | HKD | 33.8 | 34.3 | 33.5 | 33.95 | 33.95 | +0.15 (+0.44%) | 2,244,527 |
| 26 Oct 2021 | HKD | 33.9 | 33.95 | 33.55 | 33.8 | 33.8 | -0.15 (-0.44%) | 1,371,295 |
| 25 Oct 2021 | HKD | 34.15 | 34.3 | 33.65 | 33.95 | 33.95 | -0.2 (-0.59%) | 1,519,626 |
| 22 Oct 2021 | HKD | 33.85 | 34.5 | 33.85 | 34.15 | 34.15 | +0.3 (+0.89%) | 2,319,766 |
| 21 Oct 2021 | HKD | 33.55 | 34.05 | 33.1 | 33.85 | 33.85 | +0.4 (+1.20%) | 2,217,044 |
| 20 Oct 2021 | HKD | 33.15 | 33.5 | 33 | 33.45 | 33.45 | +0.15 (+0.45%) | 2,281,452 |
| 19 Oct 2021 | HKD | 33.3 | 33.7 | 33.15 | 33.3 | 33.3 | 0.0 (0.0%) | 2,822,803 |
| 18 Oct 2021 | HKD | 33.7 | 33.8 | 32.8 | 33.3 | 33.3 | -0.45 (-1.33%) | 5,217,475 |
| 15 Oct 2021 | HKD | 33.95 | 33.95 | 33.5 | 33.75 | 33.75 | +0.2 (+0.60%) | 3,231,051 |
| 12 Oct 2021 | HKD | 33.55 | 33.9 | 33.15 | 33.55 | 33.55 | -0.15 (-0.45%) | 3,320,485 |
| 11 Oct 2021 | HKD | 34.15 | 34.2 | 33.45 | 33.7 | 33.7 | -0.45 (-1.32%) | 4,804,326 |
| 8 Oct 2021 | HKD | 34.65 | 34.65 | 33.4 | 34.15 | 34.15 | -0.45 (-1.30%) | 7,275,836 |
| 7 Oct 2021 | HKD | 34.1 | 35.2 | 34.1 | 34.6 | 34.6 | +1 (+2.98%) | 8,625,137 |
| 6 Oct 2021 | HKD | 33.3 | 34.25 | 32.65 | 33.6 | 33.6 | +0.6 (+1.82%) | 7,057,502 |
| 5 Oct 2021 | HKD | 32.45 | 33.4 | 32 | 33 | 33 | +0.4 (+1.23%) | 5,479,138 |
| 4 Oct 2021 | HKD | 31.6 | 32.8 | 31.45 | 32.6 | 32.6 | +0.75 (+2.35%) | 7,353,009 |
| 30 Sep 2021 | HKD | 32.05 | 32.45 | 31.5 | 31.85 | 31.85 | -0.2 (-0.62%) | 6,831,120 |
| 29 Sep 2021 | HKD | 30.6 | 32.2 | 30.5 | 32.05 | 32.05 | +1.3 (+4.23%) | 6,067,773 |
| 28 Sep 2021 | HKD | 30.55 | 31.4 | 30.25 | 30.75 | 30.75 | +0.05 (+0.16%) | 5,164,294 |
| 27 Sep 2021 | HKD | 30.5 | 31.4 | 30.25 | 30.7 | 30.7 | +0.5 (+1.66%) | 5,053,503 |
| 24 Sep 2021 | HKD | 30.9 | 31.2 | 30.1 | 30.2 | 30.2 | -0.7 (-2.27%) | 7,924,905 |
| 23 Sep 2021 | HKD | 31.1 | 31.55 | 30.5 | 30.9 | 30.9 | -0.05 (-0.16%) | 11,642,250 |
| 21 Sep 2021 | HKD | 31 | 31.15 | 30.35 | 30.95 | 30.95 | +0.55 (+1.81%) | 11,054,290 |
| 20 Sep 2021 | HKD | 33.45 | 33.8 | 30.2 | 30.4 | 30.4 | -4.25 (-12.27%) | 22,972,391 |
| 17 Sep 2021 | HKD | 34.85 | 35 | 33.35 | 34.65 | 34.65 | -0.2 (-0.57%) | 14,952,980 |
