| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2021 | HKD | 21.45 | 21.65 | 21 | 21.4 | 21.4 | -0.05 (-0.23%) | 7,518,777 |
| 29 Oct 2021 | HKD | 21.05 | 21.75 | 20.45 | 21.45 | 21.45 | +0.8 (+3.87%) | 16,017,300 |
| 28 Oct 2021 | HKD | 19.2 | 21.1 | 18.84 | 20.65 | 20.65 | +1.63 (+8.57%) | 27,098,945 |
| 27 Oct 2021 | HKD | 19.04 | 19.34 | 19 | 19.02 | 19.02 | -0.26 (-1.35%) | 7,496,150 |
| 26 Oct 2021 | HKD | 18.7 | 20.15 | 18.6 | 19.28 | 19.28 | +0.7 (+3.77%) | 20,127,866 |
| 25 Oct 2021 | HKD | 19.28 | 19.28 | 18.54 | 18.58 | 18.58 | -0.72 (-3.73%) | 12,549,387 |
| 22 Oct 2021 | HKD | 19.3 | 19.46 | 19.2 | 19.3 | 19.3 | -0.12 (-0.62%) | 4,675,776 |
| 21 Oct 2021 | HKD | 19.66 | 19.7 | 19.24 | 19.42 | 19.42 | -0.32 (-1.62%) | 10,276,521 |
| 20 Oct 2021 | HKD | 20.15 | 20.15 | 19.5 | 19.74 | 19.74 | +0.12 (+0.61%) | 4,676,781 |
| 19 Oct 2021 | HKD | 19.24 | 19.74 | 19.24 | 19.62 | 19.62 | +0.38 (+1.98%) | 15,005,492 |
| 18 Oct 2021 | HKD | 19.48 | 19.48 | 18.92 | 19.24 | 19.24 | -0.24 (-1.23%) | 4,349,939 |
| 15 Oct 2021 | HKD | 20 | 20 | 19.3 | 19.48 | 19.48 | -0.72 (-3.56%) | 22,168,165 |
| 12 Oct 2021 | HKD | 19.84 | 20.3 | 19.36 | 20.2 | 20.2 | +0.1 (+0.50%) | 25,503,345 |
| 11 Oct 2021 | HKD | 20.45 | 20.7 | 19.96 | 20.1 | 20.1 | -0.25 (-1.23%) | 7,092,788 |
| 8 Oct 2021 | HKD | 20.65 | 21.2 | 20.3 | 20.35 | 20.35 | -0.3 (-1.45%) | 4,415,592 |
| 7 Oct 2021 | HKD | 20.25 | 20.8 | 20.1 | 20.65 | 20.65 | +0.73 (+3.66%) | 6,521,900 |
| 6 Oct 2021 | HKD | 20 | 20.2 | 19.66 | 19.92 | 19.92 | -0.08 (-0.40%) | 7,627,874 |
| 5 Oct 2021 | HKD | 19.58 | 20.2 | 19.54 | 20 | 20 | +0.18 (+0.91%) | 17,779,216 |
| 4 Oct 2021 | HKD | 19.7 | 20.1 | 19.46 | 19.82 | 19.82 | +0.08 (+0.41%) | 7,680,543 |
| 30 Sep 2021 | HKD | 19.7 | 19.92 | 19.56 | 19.74 | 19.74 | -0.08 (-0.40%) | 9,530,586 |
| 29 Sep 2021 | HKD | 19.18 | 19.86 | 19.1 | 19.82 | 19.82 | +0.4 (+2.06%) | 5,762,421 |
| 28 Sep 2021 | HKD | 19.52 | 19.62 | 19.24 | 19.42 | 19.42 | -0.08 (-0.41%) | 8,298,722 |
| 27 Sep 2021 | HKD | 19.28 | 19.76 | 19.12 | 19.5 | 19.5 | +0.26 (+1.35%) | 11,418,994 |
| 24 Sep 2021 | HKD | 19.2 | 19.48 | 19.1 | 19.24 | 19.24 | +0.04 (+0.21%) | 8,279,334 |
| 23 Sep 2021 | HKD | 19.22 | 19.36 | 18.82 | 19.2 | 19.2 | +0.22 (+1.16%) | 8,292,040 |
| 21 Sep 2021 | HKD | 18.8 | 19.12 | 18.58 | 18.98 | 18.98 | +0.04 (+0.21%) | 4,751,562 |
| 20 Sep 2021 | HKD | 19 | 19.16 | 18.82 | 18.94 | 18.94 | -0.24 (-1.25%) | 5,438,697 |
| 17 Sep 2021 | HKD | 18.56 | 19.18 | 18.5 | 19.18 | 19.18 | +0.62 (+3.34%) | 11,890,746 |
| 16 Sep 2021 | HKD | 18.7 | 18.96 | 18.32 | 18.56 | 18.56 | +0.22 (+1.20%) | 6,358,372 |
| 15 Sep 2021 | HKD | 18.56 | 18.84 | 18.18 | 18.34 | 18.34 | -0.16 (-0.86%) | 8,226,397 |
