| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2021 | HKD | 22.8 | 22.8 | 19.66 | 19.9 | 19.9 | -2.9 (-12.72%) | 179,262 |
| 26 Oct 2021 | HKD | 23.3 | 23.6 | 20.1 | 22.8 | 22.8 | -0.2 (-0.87%) | 260,606 |
| 25 Oct 2021 | HKD | 22 | 23 | 21.5 | 23 | 23 | +1 (+4.55%) | 256,000 |
| 22 Oct 2021 | HKD | 20.4 | 22 | 20.4 | 22 | 22 | +1.85 (+9.18%) | 260,000 |
| 21 Oct 2021 | HKD | 21.2 | 21.5 | 19 | 20.15 | 20.15 | -0.15 (-0.74%) | 278,000 |
| 20 Oct 2021 | HKD | 21.9 | 22.2 | 20.15 | 20.3 | 20.3 | -1.45 (-6.67%) | 294,000 |
| 19 Oct 2021 | HKD | 21.6 | 22.05 | 20.25 | 21.75 | 21.75 | +0.6 (+2.84%) | 260,000 |
| 18 Oct 2021 | HKD | 22.35 | 23 | 21.1 | 21.15 | 21.15 | -0.65 (-2.98%) | 268,000 |
| 15 Oct 2021 | HKD | 21.5 | 22.2 | 19.92 | 21.8 | 21.8 | +0.65 (+3.07%) | 266,000 |
| 12 Oct 2021 | HKD | 21.7 | 22 | 21.1 | 21.15 | 21.15 | -0.6 (-2.76%) | 188,701 |
| 11 Oct 2021 | HKD | 24 | 24.2 | 21.7 | 21.75 | 21.75 | -1.2 (-5.23%) | 208,000 |
| 8 Oct 2021 | HKD | 25 | 25 | 22.95 | 22.95 | 22.95 | -1.65 (-6.71%) | 88,514 |
| 7 Oct 2021 | HKD | 25.5 | 25.5 | 24.6 | 24.6 | 24.6 | -0.6 (-2.38%) | 75,153 |
| 6 Oct 2021 | HKD | 25.6 | 25.6 | 24.8 | 25.2 | 25.2 | -0.15 (-0.59%) | 79,040 |
| 5 Oct 2021 | HKD | 23.9 | 25.5 | 23.8 | 25.35 | 25.35 | +1.35 (+5.63%) | 94,281 |
| 4 Oct 2021 | HKD | 24.6 | 24.6 | 23.6 | 24 | 24 | -0.4 (-1.64%) | 86,000 |
| 30 Sep 2021 | HKD | 25 | 25 | 24.3 | 24.4 | 24.4 | -0.7 (-2.79%) | 958,000 |
| 29 Sep 2021 | HKD | 26 | 26 | 25.1 | 25.1 | 25.1 | -1 (-3.83%) | 278,119 |
| 28 Sep 2021 | HKD | 26.5 | 26.75 | 25.95 | 26.1 | 26.1 | -0.4 (-1.51%) | 946,000 |
| 27 Sep 2021 | HKD | 29.3 | 29.5 | 26.5 | 26.5 | 26.5 | -2.35 (-8.15%) | 132,000 |
| 24 Sep 2021 | HKD | 32.3 | 32.4 | 28 | 28.85 | 28.85 | -3.15 (-9.84%) | 402,000 |
| 23 Sep 2021 | HKD | 35.65 | 35.7 | 31.9 | 32 | 32 | -3.75 (-10.49%) | 226,000 |
| 21 Sep 2021 | HKD | 34 | 36 | 33.5 | 35.75 | 35.75 | +1.65 (+4.84%) | 68,000 |
| 20 Sep 2021 | HKD | 32 | 34.95 | 31.2 | 34.1 | 34.1 | +1.1 (+3.33%) | 66,100 |
| 17 Sep 2021 | HKD | 27.2 | 33.85 | 27 | 33 | 33 | +5.8 (+21.32%) | 488,829 |
| 16 Sep 2021 | HKD | 27 | 27.2 | 26.3 | 27.2 | 27.2 | +0.5 (+1.87%) | 76,000 |
| 15 Sep 2021 | HKD | 27 | 27 | 26.4 | 26.7 | 26.7 | -0.3 (-1.11%) | 76,000 |
| 14 Sep 2021 | HKD | 27.3 | 27.8 | 26.7 | 27 | 27 | +0.1 (+0.37%) | 118,000 |
| 13 Sep 2021 | HKD | 27.2 | 27.25 | 26.3 | 26.9 | 26.9 | -0.3 (-1.10%) | 68,000 |
| 10 Sep 2021 | HKD | 27.4 | 27.45 | 27 | 27.2 | 27.2 | +0.05 (+0.18%) | 64,000 |
