| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2021 | HKD | 78.15 | 78.5 | 76 | 77.3 | 77.3 | -0.7 (-0.90%) | 2,593,769 |
| 19 Oct 2021 | HKD | 77.8 | 79.3 | 76.65 | 78 | 78 | +0.25 (+0.32%) | 2,582,082 |
| 18 Oct 2021 | HKD | 75.5 | 78 | 74.2 | 77.75 | 77.75 | +1 (+1.30%) | 3,786,773 |
| 15 Oct 2021 | HKD | 77.9 | 77.9 | 75.2 | 76.75 | 76.75 | +1.05 (+1.39%) | 6,639,655 |
| 12 Oct 2021 | HKD | 75 | 78.5 | 75 | 75.7 | 75.7 | -0.6 (-0.79%) | 4,413,121 |
| 11 Oct 2021 | HKD | 76.4 | 79.55 | 75.45 | 76.3 | 76.3 | +0.2 (+0.26%) | 5,216,955 |
| 8 Oct 2021 | HKD | 76.8 | 78.25 | 74.8 | 76.1 | 76.1 | -0.05 (-0.07%) | 3,932,853 |
| 7 Oct 2021 | HKD | 74.5 | 76.7 | 73.35 | 76.15 | 76.15 | +3.45 (+4.75%) | 3,465,859 |
| 6 Oct 2021 | HKD | 74.25 | 75.2 | 72.05 | 72.7 | 72.7 | -1.55 (-2.09%) | 2,409,128 |
| 5 Oct 2021 | HKD | 73 | 76.3 | 73 | 74.25 | 74.25 | -0.05 (-0.07%) | 2,708,046 |
| 4 Oct 2021 | HKD | 74.7 | 76 | 72.1 | 74.3 | 74.3 | -1.2 (-1.59%) | 3,451,860 |
| 30 Sep 2021 | HKD | 74.8 | 76.4 | 74.6 | 75.5 | 75.5 | +0.8 (+1.07%) | 2,977,765 |
| 29 Sep 2021 | HKD | 76 | 77.2 | 73.85 | 74.7 | 74.7 | -1.3 (-1.71%) | 4,649,409 |
| 28 Sep 2021 | HKD | 73.95 | 77.25 | 72.6 | 76 | 76 | +2.75 (+3.75%) | 6,983,070 |
| 27 Sep 2021 | HKD | 73.4 | 76.55 | 71.6 | 73.25 | 73.25 | +0.7 (+0.96%) | 9,586,677 |
| 24 Sep 2021 | HKD | 69.65 | 73.95 | 68.55 | 72.55 | 72.55 | +2.9 (+4.16%) | 8,887,967 |
| 23 Sep 2021 | HKD | 70 | 70.95 | 67.15 | 69.65 | 69.65 | +1.25 (+1.83%) | 6,906,852 |
| 21 Sep 2021 | HKD | 68.5 | 72 | 67.8 | 68.4 | 68.4 | -0.35 (-0.51%) | 3,220,697 |
| 20 Sep 2021 | HKD | 67.5 | 69.75 | 65 | 68.75 | 68.75 | +2.25 (+3.38%) | 7,219,671 |
| 17 Sep 2021 | HKD | 61.6 | 67.8 | 61 | 66.5 | 66.5 | +5.4 (+8.84%) | 8,188,835 |
| 16 Sep 2021 | HKD | 63.6 | 63.6 | 60.35 | 61.1 | 61.1 | -2.5 (-3.93%) | 4,528,157 |
| 15 Sep 2021 | HKD | 65.2 | 65.45 | 63.05 | 63.6 | 63.6 | -1.6 (-2.45%) | 3,056,234 |
| 14 Sep 2021 | HKD | 63.05 | 67 | 61.35 | 65.2 | 65.2 | +2.45 (+3.90%) | 9,115,811 |
| 13 Sep 2021 | HKD | 63.9 | 64.85 | 61.65 | 62.75 | 62.75 | -1.45 (-2.26%) | 6,100,120 |
| 10 Sep 2021 | HKD | 60.5 | 64.2 | 60.5 | 64.2 | 64.2 | +3.2 (+5.25%) | 4,839,704 |
| 9 Sep 2021 | HKD | 64 | 64.9 | 60.65 | 61 | 61 | -3 (-4.69%) | 5,114,178 |
| 8 Sep 2021 | HKD | 65.3 | 65.6 | 63.3 | 64 | 64 | -0.8 (-1.23%) | 2,626,071 |
| 7 Sep 2021 | HKD | 67 | 67 | 64.1 | 64.8 | 64.8 | -1.6 (-2.41%) | 4,635,873 |
| 6 Sep 2021 | HKD | 66.75 | 67.2 | 64.5 | 66.4 | 66.4 | +0.35 (+0.53%) | 4,338,551 |
| 3 Sep 2021 | HKD | 65.05 | 66.65 | 63.55 | 66.05 | 66.05 | +1.35 (+2.09%) | 5,106,696 |
