| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2021 | HKD | 41.9 | 42.6 | 41.6 | 41.95 | 41.95 | +0.35 (+0.84%) | 1,965,080 |
| 18 Oct 2021 | HKD | 42.55 | 43 | 41.45 | 41.6 | 41.6 | -1.1 (-2.58%) | 2,270,732 |
| 15 Oct 2021 | HKD | 41.8 | 42.8 | 41.3 | 42.7 | 42.7 | +0.9 (+2.15%) | 3,285,240 |
| 12 Oct 2021 | HKD | 41.3 | 42.1 | 41.3 | 41.8 | 41.8 | +0.35 (+0.84%) | 1,561,153 |
| 11 Oct 2021 | HKD | 41.35 | 41.65 | 40.4 | 41.45 | 41.45 | +0.1 (+0.24%) | 2,558,415 |
| 8 Oct 2021 | HKD | 40.65 | 41.5 | 40.6 | 41.35 | 41.35 | +0.3 (+0.73%) | 2,149,089 |
| 7 Oct 2021 | HKD | 40.5 | 41.2 | 40.3 | 41.05 | 41.05 | +0.95 (+2.37%) | 1,784,952 |
| 6 Oct 2021 | HKD | 40.7 | 40.95 | 39.75 | 40.1 | 40.1 | -0.6 (-1.47%) | 2,355,007 |
| 5 Oct 2021 | HKD | 40.15 | 41.5 | 40 | 40.7 | 40.7 | +0.55 (+1.37%) | 3,144,716 |
| 4 Oct 2021 | HKD | 40.3 | 40.45 | 39.7 | 40.15 | 40.15 | -0.15 (-0.37%) | 3,636,486 |
| 30 Sep 2021 | HKD | 40.15 | 40.85 | 39.6 | 40.3 | 40.3 | +1.3 (+3.33%) | 6,710,377 |
| 29 Sep 2021 | HKD | 37.65 | 39.4 | 37.4 | 39 | 39 | +1.25 (+3.31%) | 3,163,449 |
| 28 Sep 2021 | HKD | 37 | 38.1 | 37 | 37.75 | 37.75 | +0.55 (+1.48%) | 2,403,614 |
| 27 Sep 2021 | HKD | 37.05 | 37.8 | 36.35 | 37.2 | 37.2 | +0.15 (+0.40%) | 2,229,011 |
| 24 Sep 2021 | HKD | 38.4 | 38.45 | 36.9 | 37.05 | 37.05 | -0.85 (-2.24%) | 2,548,611 |
| 23 Sep 2021 | HKD | 37 | 38.55 | 36.95 | 37.9 | 37.9 | +1.3 (+3.55%) | 3,952,393 |
| 21 Sep 2021 | HKD | 35.7 | 36.9 | 35.5 | 36.6 | 36.6 | +0.95 (+2.66%) | 4,961,732 |
| 20 Sep 2021 | HKD | 37.2 | 37.2 | 35.1 | 35.65 | 35.65 | -1.55 (-4.17%) | 5,913,148 |
| 17 Sep 2021 | HKD | 38.75 | 38.75 | 36.95 | 37.2 | 37.2 | -1.55 (-4%) | 8,034,304 |
| 16 Sep 2021 | HKD | 39 | 39.3 | 38.45 | 38.75 | 38.75 | -0.25 (-0.64%) | 2,011,972 |
| 15 Sep 2021 | HKD | 39.4 | 39.4 | 38.5 | 39 | 39 | -0.1 (-0.26%) | 2,300,068 |
| 14 Sep 2021 | HKD | 39.3 | 39.65 | 38.65 | 39.1 | 39.1 | -0.3 (-0.76%) | 2,034,411 |
| 13 Sep 2021 | HKD | 41.1 | 41.1 | 38.7 | 39.4 | 39.4 | -1.75 (-4.25%) | 4,166,124 |
| 10 Sep 2021 | HKD | 41.45 | 41.95 | 40.8 | 41.15 | 41.15 | -0.5 (-1.20%) | 3,850,531 |
| 9 Sep 2021 | HKD | 42 | 42.7 | 41.5 | 41.65 | 41.65 | -0.35 (-0.83%) | 3,492,546 |
| 8 Sep 2021 | HKD | 40.65 | 42.8 | 40.25 | 42 | 42 | +1.35 (+3.32%) | 7,444,730 |
| 7 Sep 2021 | HKD | 39.45 | 40.75 | 39 | 40.65 | 40.65 | +1.2 (+3.04%) | 4,219,828 |
| 6 Sep 2021 | HKD | 39.7 | 39.7 | 39.25 | 39.45 | 39.45 | -0.25 (-0.63%) | 2,564,025 |
| 3 Sep 2021 | HKD | 39.05 | 39.9 | 39.05 | 39.7 | 39.7 | +0.55 (+1.40%) | 6,805,615 |
| 2 Sep 2021 | HKD | 38.85 | 39.35 | 38.6 | 39.15 | 39.15 | +0.25 (+0.64%) | 3,803,281 |
