| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2021 | HKD | 29.3 | 29.55 | 28.7 | 28.95 | 28.95 | -0.15 (-0.52%) | 445,500 |
| 18 Oct 2021 | HKD | 28.7 | 29.4 | 28.05 | 29.1 | 29.1 | +0.4 (+1.39%) | 418,500 |
| 15 Oct 2021 | HKD | 28 | 29.25 | 27.2 | 28.7 | 28.7 | +1.55 (+5.71%) | 952,000 |
| 12 Oct 2021 | HKD | 27 | 28.5 | 26 | 27.15 | 27.15 | -0.35 (-1.27%) | 1,047,500 |
| 11 Oct 2021 | HKD | 29.2 | 29.5 | 27.1 | 27.5 | 27.5 | +0.85 (+3.19%) | 1,581,191 |
| 8 Oct 2021 | HKD | 29.05 | 30.15 | 25.55 | 26.65 | 26.65 | -2.15 (-7.47%) | 2,677,600 |
| 7 Oct 2021 | HKD | 30.4 | 30.9 | 28.65 | 28.8 | 28.8 | -2.2 (-7.10%) | 3,192,050 |
| 6 Oct 2021 | HKD | 31.05 | 31.2 | 29.8 | 31 | 31 | +0.5 (+1.64%) | 980,542 |
| 5 Oct 2021 | HKD | 28.5 | 30.95 | 28.45 | 30.5 | 30.5 | +0.95 (+3.21%) | 2,332,000 |
| 4 Oct 2021 | HKD | 33.5 | 33.95 | 27.95 | 29.55 | 29.55 | -9.5 (-24.33%) | 6,276,000 |
| 30 Sep 2021 | HKD | 39.8 | 40.05 | 38 | 39.05 | 39.05 | -0.55 (-1.39%) | 1,148,500 |
| 29 Sep 2021 | HKD | 38.7 | 41.55 | 37 | 39.6 | 39.6 | -0.9 (-2.22%) | 2,210,549 |
| 28 Sep 2021 | HKD | 43.5 | 44.15 | 40 | 40.5 | 40.5 | -3.1 (-7.11%) | 1,950,500 |
| 27 Sep 2021 | HKD | 45.3 | 47.5 | 41.6 | 43.6 | 43.6 | -1.6 (-3.54%) | 2,812,400 |
| 24 Sep 2021 | HKD | 48.85 | 49 | 43.2 | 45.2 | 45.2 | -3.95 (-8.04%) | 4,366,288 |
| 23 Sep 2021 | HKD | 50.7 | 52.15 | 48 | 49.15 | 49.15 | -1.35 (-2.67%) | 1,759,500 |
| 21 Sep 2021 | HKD | 50.35 | 52.6 | 49.3 | 50.5 | 50.5 | -0.4 (-0.79%) | 1,370,000 |
| 20 Sep 2021 | HKD | 48.45 | 51.5 | 47.1 | 50.9 | 50.9 | +3.3 (+6.93%) | 1,851,756 |
| 17 Sep 2021 | HKD | 48.5 | 49.5 | 46.5 | 47.6 | 47.6 | -0.9 (-1.86%) | 1,245,600 |
| 16 Sep 2021 | HKD | 49.35 | 50.45 | 47 | 48.5 | 48.5 | -0.4 (-0.82%) | 2,190,260 |
| 15 Sep 2021 | HKD | 45.8 | 51 | 44.15 | 48.9 | 48.9 | +3.6 (+7.95%) | 3,558,000 |
| 14 Sep 2021 | HKD | 47.95 | 48.6 | 44.85 | 45.3 | 45.3 | -2.5 (-5.23%) | 2,506,000 |
| 13 Sep 2021 | HKD | 43.3 | 48 | 42.85 | 47.8 | 47.8 | +5.6 (+13.27%) | 3,756,470 |
| 10 Sep 2021 | HKD | 41.35 | 42.85 | 40.95 | 42.2 | 42.2 | +1.3 (+3.18%) | 1,003,500 |
| 9 Sep 2021 | HKD | 40.75 | 41.9 | 38.1 | 40.9 | 40.9 | -0.8 (-1.92%) | 1,291,360 |
| 8 Sep 2021 | HKD | 44.5 | 45.5 | 41.55 | 41.7 | 41.7 | -0.7 (-1.65%) | 2,081,500 |
| 7 Sep 2021 | HKD | 41.95 | 44.3 | 40.85 | 42.4 | 42.4 | +1.4 (+3.41%) | 4,246,500 |
| 6 Sep 2021 | HKD | 38 | 41.85 | 37.6 | 41 | 41 | +3 (+7.89%) | 4,549,200 |
| 3 Sep 2021 | HKD | 36.75 | 38.95 | 36.7 | 38 | 38 | +1.3 (+3.54%) | 1,178,500 |
| 2 Sep 2021 | HKD | 38.25 | 38.7 | 36.4 | 36.7 | 36.7 | -1 (-2.65%) | 1,039,000 |
