| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2021 | HKD | 26.85 | 28.8 | 26.85 | 28.3 | 28.3 | +1.5 (+5.60%) | 1,743,700 |
| 19 Oct 2021 | HKD | 25.55 | 26.8 | 25.15 | 26.8 | 26.8 | +1.05 (+4.08%) | 619,574 |
| 18 Oct 2021 | HKD | 26 | 26.3 | 25.05 | 25.75 | 25.75 | -0.25 (-0.96%) | 633,000 |
| 15 Oct 2021 | HKD | 26.05 | 27 | 25.7 | 26 | 26 | +0.05 (+0.19%) | 930,800 |
| 12 Oct 2021 | HKD | 27.4 | 27.4 | 25.7 | 25.95 | 25.95 | -1.6 (-5.81%) | 1,095,347 |
| 11 Oct 2021 | HKD | 25.6 | 27.75 | 25.4 | 27.55 | 27.55 | +2.35 (+9.33%) | 1,779,065 |
| 8 Oct 2021 | HKD | 24.5 | 25.3 | 24.2 | 25.2 | 25.2 | +1.2 (+5%) | 1,143,880 |
| 7 Oct 2021 | HKD | 23.35 | 24.15 | 23 | 24 | 24 | +1.1 (+4.80%) | 1,764,300 |
| 6 Oct 2021 | HKD | 24.35 | 24.35 | 22.8 | 22.9 | 22.9 | -1.1 (-4.58%) | 1,139,000 |
| 5 Oct 2021 | HKD | 24.7 | 24.7 | 23.85 | 24 | 24 | -0.7 (-2.83%) | 852,900 |
| 4 Oct 2021 | HKD | 25.85 | 25.85 | 24.5 | 24.7 | 24.7 | -1.15 (-4.45%) | 530,274 |
| 30 Sep 2021 | HKD | 26.35 | 26.35 | 25.6 | 25.85 | 25.85 | -0.5 (-1.90%) | 274,300 |
| 29 Sep 2021 | HKD | 26.45 | 26.45 | 25.45 | 26.35 | 26.35 | -0.15 (-0.57%) | 501,706 |
| 28 Sep 2021 | HKD | 26.1 | 26.65 | 25.25 | 26.5 | 26.5 | +0.5 (+1.92%) | 1,079,715 |
| 27 Sep 2021 | HKD | 27.55 | 27.8 | 25.65 | 26 | 26 | -1.6 (-5.80%) | 1,153,000 |
| 24 Sep 2021 | HKD | 28.25 | 28.4 | 27.35 | 27.6 | 27.6 | -0.85 (-2.99%) | 1,049,500 |
| 23 Sep 2021 | HKD | 28.1 | 28.7 | 28.05 | 28.45 | 28.45 | +0.4 (+1.43%) | 507,500 |
| 21 Sep 2021 | HKD | 28.7 | 28.7 | 27.5 | 28.05 | 28.05 | -1.3 (-4.43%) | 1,220,200 |
| 20 Sep 2021 | HKD | 30.6 | 30.6 | 28.6 | 29.35 | 29.35 | -1.25 (-4.08%) | 1,099,010 |
| 17 Sep 2021 | HKD | 28.5 | 30.6 | 28.3 | 30.6 | 30.6 | +1.7 (+5.88%) | 11,427,700 |
| 16 Sep 2021 | HKD | 29.3 | 30 | 28.55 | 28.9 | 28.9 | -0.55 (-1.87%) | 1,202,600 |
| 15 Sep 2021 | HKD | 30.9 | 30.9 | 29 | 29.45 | 29.45 | -0.8 (-2.64%) | 1,251,600 |
| 14 Sep 2021 | HKD | 30.5 | 30.95 | 29.55 | 30.25 | 30.25 | -0.7 (-2.26%) | 996,700 |
| 13 Sep 2021 | HKD | 31.25 | 31.5 | 30.55 | 30.95 | 30.95 | -0.3 (-0.96%) | 717,100 |
| 10 Sep 2021 | HKD | 31 | 31.7 | 30.9 | 31.25 | 31.25 | +0.4 (+1.30%) | 1,046,000 |
| 9 Sep 2021 | HKD | 32 | 32.15 | 30.7 | 30.85 | 30.85 | -1.3 (-4.04%) | 1,067,500 |
| 8 Sep 2021 | HKD | 31.7 | 32.55 | 31.6 | 32.15 | 32.15 | +0.55 (+1.74%) | 1,389,800 |
| 7 Sep 2021 | HKD | 30.75 | 32.1 | 30.5 | 31.6 | 31.6 | +0.9 (+2.93%) | 1,587,783 |
| 6 Sep 2021 | HKD | 32.8 | 32.8 | 30.6 | 30.7 | 30.7 | -1.65 (-5.10%) | 3,640,260 |
| 3 Sep 2021 | HKD | 32.45 | 32.45 | 30.5 | 32.35 | 32.35 | -0.1 (-0.31%) | 2,717,169 |
