| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2021 | HKD | 20.5 | 21.2 | 19.76 | 20.05 | 20.05 | -0.65 (-3.14%) | 10,635,800 |
| 2 Nov 2021 | HKD | 22.7 | 23 | 20.4 | 20.7 | 20.7 | -1.35 (-6.12%) | 16,424,600 |
| 1 Nov 2021 | HKD | 25.35 | 25.75 | 21.4 | 22.05 | 22.05 | -3 (-11.98%) | 21,317,400 |
| 29 Oct 2021 | HKD | 25.95 | 25.95 | 23.75 | 25.05 | 25.05 | +0.65 (+2.66%) | 19,466,267 |
| 28 Oct 2021 | HKD | 24.7 | 24.7 | 23.35 | 24.4 | 24.4 | +0.45 (+1.88%) | 6,420,000 |
| 27 Oct 2021 | HKD | 23.3 | 24.25 | 23.15 | 23.95 | 23.95 | +0.7 (+3.01%) | 6,941,400 |
| 26 Oct 2021 | HKD | 24.2 | 24.75 | 23.15 | 23.25 | 23.25 | -0.7 (-2.92%) | 6,070,000 |
| 25 Oct 2021 | HKD | 23.4 | 24.15 | 22.6 | 23.95 | 23.95 | +1 (+4.36%) | 6,481,600 |
| 22 Oct 2021 | HKD | 23.6 | 24 | 22.9 | 22.95 | 22.95 | -0.6 (-2.55%) | 3,819,116 |
| 21 Oct 2021 | HKD | 23.75 | 24.1 | 22.7 | 23.55 | 23.55 | -0.6 (-2.48%) | 6,684,800 |
| 20 Oct 2021 | HKD | 22.7 | 24.45 | 22.3 | 24.15 | 24.15 | +1.95 (+8.78%) | 15,531,771 |
| 19 Oct 2021 | HKD | 22 | 22.6 | 21.3 | 22.2 | 22.2 | +0.4 (+1.83%) | 7,734,900 |
| 18 Oct 2021 | HKD | 20.2 | 21.85 | 20.15 | 21.8 | 21.8 | +1.8 (+9%) | 8,293,600 |
| 15 Oct 2021 | HKD | 19.78 | 20.2 | 19.32 | 20 | 20 | +0.92 (+4.82%) | 6,612,000 |
| 12 Oct 2021 | HKD | 19.84 | 20.6 | 19 | 19.08 | 19.08 | -0.2 (-1.04%) | 6,417,162 |
| 11 Oct 2021 | HKD | 19.26 | 19.94 | 19.02 | 19.28 | 19.28 | +0.14 (+0.73%) | 3,090,400 |
| 8 Oct 2021 | HKD | 20.75 | 21 | 18.7 | 19.14 | 19.14 | -1.01 (-5.01%) | 7,154,022 |
| 7 Oct 2021 | HKD | 20.3 | 20.35 | 19.7 | 20.15 | 20.15 | +0.25 (+1.26%) | 3,658,000 |
| 6 Oct 2021 | HKD | 19.7 | 20.2 | 19.3 | 19.9 | 19.9 | +0.26 (+1.32%) | 2,562,800 |
| 5 Oct 2021 | HKD | 19.8 | 20.2 | 19.1 | 19.64 | 19.64 | -0.32 (-1.60%) | 5,312,000 |
| 4 Oct 2021 | HKD | 20.95 | 21.15 | 19.9 | 19.96 | 19.96 | -0.84 (-4.04%) | 3,814,800 |
| 30 Sep 2021 | HKD | 20 | 20.85 | 19.66 | 20.8 | 20.8 | +0.9 (+4.52%) | 6,336,800 |
| 29 Sep 2021 | HKD | 19.66 | 20.5 | 19.6 | 19.9 | 19.9 | -0.3 (-1.49%) | 4,959,400 |
| 28 Sep 2021 | HKD | 19.98 | 20.6 | 19.62 | 20.2 | 20.2 | +0.6 (+3.06%) | 8,226,000 |
| 27 Sep 2021 | HKD | 22 | 22.4 | 19.5 | 19.6 | 19.6 | -2.15 (-9.89%) | 11,992,200 |
| 24 Sep 2021 | HKD | 22.4 | 22.7 | 21.35 | 21.75 | 21.75 | -0.6 (-2.68%) | 11,470,216 |
| 23 Sep 2021 | HKD | 23 | 23.3 | 22 | 22.35 | 22.35 | +1.45 (+6.94%) | 11,714,600 |
| 21 Sep 2021 | HKD | 20.4 | 21.25 | 20 | 20.9 | 20.9 | -0.05 (-0.24%) | 5,899,699 |
| 20 Sep 2021 | HKD | 21 | 21.25 | 19.8 | 20.95 | 20.95 | -0.6 (-2.78%) | 6,419,000 |
| 17 Sep 2021 | HKD | 21.55 | 21.85 | 20.3 | 21.55 | 21.55 | +0.65 (+3.11%) | 6,795,200 |
