| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2021 | HKD | 34.8 | 34.8 | 33.85 | 34.25 | 34.25 | -0.6 (-1.72%) | 3,475,250 |
| 26 Oct 2021 | HKD | 34.6 | 35.1 | 34.1 | 34.85 | 34.85 | +0.5 (+1.46%) | 4,650,744 |
| 25 Oct 2021 | HKD | 34.1 | 35.05 | 34.05 | 34.35 | 34.35 | 0.0 (0.0%) | 3,961,567 |
| 22 Oct 2021 | HKD | 33 | 35.2 | 33 | 34.35 | 34.35 | +1.25 (+3.78%) | 10,419,839 |
| 21 Oct 2021 | HKD | 33.2 | 33.35 | 32.5 | 33.1 | 33.1 | -0.2 (-0.60%) | 5,127,279 |
| 20 Oct 2021 | HKD | 33.25 | 33.6 | 33 | 33.3 | 33.3 | -0.1 (-0.30%) | 5,190,930 |
| 19 Oct 2021 | HKD | 32.8 | 33.45 | 32.3 | 33.4 | 33.4 | +0.8 (+2.45%) | 8,045,855 |
| 18 Oct 2021 | HKD | 32.65 | 32.95 | 32.2 | 32.6 | 32.6 | +0.3 (+0.93%) | 4,932,535 |
| 15 Oct 2021 | HKD | 31.8 | 32.45 | 31.3 | 32.3 | 32.3 | +0.6 (+1.89%) | 7,600,498 |
| 12 Oct 2021 | HKD | 31.6 | 31.95 | 31.35 | 31.7 | 31.7 | -0.45 (-1.40%) | 5,873,181 |
| 11 Oct 2021 | HKD | 32 | 32.45 | 31.6 | 32.15 | 32.15 | +0.2 (+0.63%) | 11,471,953 |
| 8 Oct 2021 | HKD | 33 | 33.6 | 31.15 | 31.95 | 31.95 | -4.6 (-12.59%) | 48,298,264 |
| 7 Oct 2021 | HKD | 35.95 | 36.65 | 35.65 | 36.55 | 36.55 | +1.05 (+2.96%) | 3,212,211 |
| 6 Oct 2021 | HKD | 36 | 36.3 | 35 | 35.5 | 35.5 | -0.5 (-1.39%) | 4,417,087 |
| 5 Oct 2021 | HKD | 36.65 | 36.7 | 34.1 | 36 | 36 | -0.8 (-2.17%) | 9,113,068 |
| 4 Oct 2021 | HKD | 36.65 | 37.25 | 36.5 | 36.8 | 36.8 | -0.35 (-0.94%) | 3,352,530 |
| 30 Sep 2021 | HKD | 37 | 37.4 | 36.75 | 37.15 | 37.15 | -0.25 (-0.67%) | 3,040,787 |
| 29 Sep 2021 | HKD | 36.8 | 37.55 | 36.5 | 37.4 | 37.4 | +0.15 (+0.40%) | 4,398,373 |
| 28 Sep 2021 | HKD | 37.4 | 37.5 | 36.65 | 37.25 | 37.25 | -0.2 (-0.53%) | 8,252,200 |
| 27 Sep 2021 | HKD | 38.3 | 38.65 | 37.2 | 37.45 | 37.45 | -0.65 (-1.71%) | 5,518,227 |
| 24 Sep 2021 | HKD | 38.6 | 38.95 | 38.05 | 38.1 | 38.1 | -0.45 (-1.17%) | 3,991,000 |
| 23 Sep 2021 | HKD | 38.85 | 39.35 | 38.1 | 38.55 | 38.55 | -0.1 (-0.26%) | 7,560,603 |
| 21 Sep 2021 | HKD | 39 | 39.45 | 38.3 | 38.65 | 38.65 | -0.65 (-1.65%) | 4,272,705 |
| 20 Sep 2021 | HKD | 39.95 | 40.25 | 38.55 | 39.3 | 39.3 | -0.7 (-1.75%) | 5,543,679 |
| 17 Sep 2021 | HKD | 39.65 | 40.45 | 39.55 | 40 | 40 | +0.55 (+1.39%) | 4,769,162 |
| 16 Sep 2021 | HKD | 40.6 | 40.6 | 39.05 | 39.45 | 39.45 | -0.65 (-1.62%) | 9,793,461 |
| 15 Sep 2021 | HKD | 40.65 | 40.8 | 39.8 | 40.1 | 40.1 | -0.45 (-1.11%) | 6,068,358 |
| 14 Sep 2021 | HKD | 41.1 | 41.35 | 40.3 | 40.55 | 40.55 | -0.55 (-1.34%) | 6,561,977 |
| 13 Sep 2021 | HKD | 41 | 41.55 | 40.75 | 41.1 | 41.1 | -0.25 (-0.60%) | 3,651,778 |
| 10 Sep 2021 | HKD | 41.05 | 41.9 | 41.05 | 41.35 | 41.35 | +0.35 (+0.85%) | 5,251,714 |
