| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2021 | HKD | 2.74 | 2.81 | 2.74 | 2.8 | 2.8 | +0.03 (+1.08%) | 33,411,783 |
| 5 Nov 2021 | HKD | 2.78 | 2.79 | 2.71 | 2.77 | 2.77 | -0.03 (-1.07%) | 85,264,569 |
| 4 Nov 2021 | HKD | 2.82 | 2.83 | 2.79 | 2.8 | 2.8 | -0.03 (-1.06%) | 48,407,263 |
| 3 Nov 2021 | HKD | 2.81 | 2.83 | 2.8 | 2.83 | 2.83 | +0.01 (+0.35%) | 36,995,060 |
| 2 Nov 2021 | HKD | 2.84 | 2.85 | 2.8 | 2.82 | 2.82 | -0.03 (-1.05%) | 54,818,425 |
| 1 Nov 2021 | HKD | 2.86 | 2.86 | 2.82 | 2.85 | 2.85 | -0.03 (-1.04%) | 64,983,880 |
| 29 Oct 2021 | HKD | 2.86 | 2.88 | 2.84 | 2.88 | 2.88 | +0.01 (+0.35%) | 38,434,171 |
| 28 Oct 2021 | HKD | 2.87 | 2.9 | 2.85 | 2.87 | 2.87 | -0.01 (-0.35%) | 50,964,425 |
| 27 Oct 2021 | HKD | 2.87 | 2.88 | 2.84 | 2.88 | 2.88 | 0.0 (0.0%) | 48,114,107 |
| 26 Oct 2021 | HKD | 2.86 | 2.88 | 2.84 | 2.88 | 2.88 | 0.0 (0.0%) | 41,714,297 |
| 25 Oct 2021 | HKD | 2.87 | 2.89 | 2.84 | 2.88 | 2.88 | -0.03 (-1.03%) | 65,262,848 |
| 22 Oct 2021 | HKD | 2.92 | 2.99 | 2.91 | 2.91 | 2.91 | 0.0 (0.0%) | 49,668,326 |
| 21 Oct 2021 | HKD | 2.88 | 2.95 | 2.87 | 2.91 | 2.91 | +0.03 (+1.04%) | 54,604,231 |
| 20 Oct 2021 | HKD | 2.88 | 2.89 | 2.86 | 2.88 | 2.88 | -0.01 (-0.35%) | 42,240,263 |
| 19 Oct 2021 | HKD | 2.89 | 2.9 | 2.87 | 2.89 | 2.89 | -0.01 (-0.34%) | 38,740,268 |
| 18 Oct 2021 | HKD | 2.95 | 2.95 | 2.88 | 2.9 | 2.9 | -0.04 (-1.36%) | 52,671,723 |
| 15 Oct 2021 | HKD | 2.92 | 2.95 | 2.88 | 2.94 | 2.94 | +0.02 (+0.68%) | 65,138,175 |
| 14 Oct 2021 | HKD | 2.97 | 2.98 | 2.89 | 2.92 | 2.92 | -0.05 (-1.68%) | 57,842,874 |
| 13 Oct 2021 | HKD | 2.94 | 3 | 2.93 | 2.97 | 2.97 | +0.03 (+1.02%) | 46,765,789 |
| 12 Oct 2021 | HKD | 3.02 | 3.03 | 2.92 | 2.94 | 2.94 | -0.08 (-2.65%) | 68,838,799 |
| 11 Oct 2021 | HKD | 3.03 | 3.05 | 3.01 | 3.02 | 3.02 | -0.02 (-0.66%) | 50,149,671 |
| 8 Oct 2021 | HKD | 3.06 | 3.07 | 3.02 | 3.04 | 3.04 | 0.0 (0.0%) | 65,030,891 |
| 7 Oct 2021 | HKD | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.0 (0.0%) | 0 |
| 6 Oct 2021 | HKD | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.0 (0.0%) | 0 |
| 5 Oct 2021 | HKD | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.0 (0.0%) | 0 |
| 4 Oct 2021 | HKD | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.0 (0.0%) | 0 |
| 30 Sep 2021 | HKD | 3.06 | 3.09 | 3 | 3.04 | 3.04 | -0.02 (-0.65%) | 81,105,127 |
| 29 Sep 2021 | HKD | 3.05 | 3.09 | 3.02 | 3.06 | 3.06 | -0.03 (-0.97%) | 66,512,267 |
| 28 Sep 2021 | HKD | 3.03 | 3.12 | 3.02 | 3.09 | 3.09 | +0.05 (+1.64%) | 70,501,782 |
| 27 Sep 2021 | HKD | 3.23 | 3.26 | 2.98 | 3.04 | 3.04 | -0.21 (-6.46%) | 174,992,443 |
