| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2021 | HKD | 43 | 45.3 | 43 | 44 | 44 | 0.0 (0.0%) | 46,500 |
| 18 Oct 2021 | HKD | 44.5 | 44.8 | 42 | 44 | 44 | -0.5 (-1.12%) | 408,500 |
| 15 Oct 2021 | HKD | 49.5 | 50 | 43.5 | 44.5 | 44.5 | -3.85 (-7.96%) | 624,500 |
| 12 Oct 2021 | HKD | 47.05 | 49.2 | 46.9 | 48.35 | 48.35 | -0.25 (-0.51%) | 158,047 |
| 11 Oct 2021 | HKD | 48.8 | 49 | 48 | 48.6 | 48.6 | -0.2 (-0.41%) | 198,500 |
| 8 Oct 2021 | HKD | 49.95 | 49.95 | 48 | 48.8 | 48.8 | -1.2 (-2.40%) | 57,500 |
| 7 Oct 2021 | HKD | 49 | 50 | 48.8 | 50 | 50 | +1 (+2.04%) | 37,500 |
| 6 Oct 2021 | HKD | 50 | 50 | 49 | 49 | 49 | -1 (-2%) | 6,500 |
| 5 Oct 2021 | HKD | 49.1 | 50.35 | 47.55 | 50 | 50 | +0.5 (+1.01%) | 50,797 |
| 4 Oct 2021 | HKD | 49.2 | 50.45 | 49.15 | 49.5 | 49.5 | -1.95 (-3.79%) | 17,000 |
| 30 Sep 2021 | HKD | 51.2 | 51.6 | 50.1 | 51.45 | 51.45 | +0.35 (+0.68%) | 12,000 |
| 29 Sep 2021 | HKD | 49.95 | 51.1 | 49.2 | 51.1 | 51.1 | 0.0 (0.0%) | 45,213 |
| 28 Sep 2021 | HKD | 51.5 | 51.75 | 50.5 | 51.1 | 51.1 | -0.2 (-0.39%) | 57,500 |
| 27 Sep 2021 | HKD | 52.4 | 52.7 | 50.6 | 51.3 | 51.3 | -1.1 (-2.10%) | 111,500 |
| 24 Sep 2021 | HKD | 52.5 | 52.55 | 50.9 | 52.4 | 52.4 | -0.05 (-0.10%) | 34,500 |
| 23 Sep 2021 | HKD | 53 | 54 | 51.5 | 52.45 | 52.45 | +1.15 (+2.24%) | 72,500 |
| 21 Sep 2021 | HKD | 50.8 | 51.8 | 50.6 | 51.3 | 51.3 | -0.5 (-0.97%) | 4,000 |
| 20 Sep 2021 | HKD | 51.85 | 53.2 | 50.35 | 51.8 | 51.8 | -0.1 (-0.19%) | 28,000 |
| 17 Sep 2021 | HKD | 51 | 53 | 51 | 51.9 | 51.9 | +0.95 (+1.86%) | 9,000 |
| 16 Sep 2021 | HKD | 52.4 | 52.4 | 50 | 50.95 | 50.95 | -1.4 (-2.67%) | 47,000 |
| 15 Sep 2021 | HKD | 52.05 | 53 | 52 | 52.35 | 52.35 | -1.9 (-3.50%) | 20,000 |
| 14 Sep 2021 | HKD | 52.3 | 54.65 | 52.3 | 54.25 | 54.25 | +1.95 (+3.73%) | 34,000 |
| 13 Sep 2021 | HKD | 55 | 55 | 52 | 52.3 | 52.3 | -2.7 (-4.91%) | 18,500 |
| 10 Sep 2021 | HKD | 54.15 | 55 | 54.1 | 55 | 55 | +0.8 (+1.48%) | 209,000 |
| 9 Sep 2021 | HKD | 54 | 56 | 53.3 | 54.2 | 54.2 | +0.95 (+1.78%) | 177,550 |
| 8 Sep 2021 | HKD | 58.6 | 58.6 | 52.55 | 53.25 | 53.25 | -5.35 (-9.13%) | 90,500 |
| 7 Sep 2021 | HKD | 57 | 61 | 55.55 | 58.6 | 58.6 | +3.45 (+6.26%) | 307,200 |
| 6 Sep 2021 | HKD | 52 | 55.5 | 52 | 55.15 | 55.15 | +4.55 (+8.99%) | 138,200 |
| 3 Sep 2021 | HKD | 49.2 | 50.9 | 49.2 | 50.6 | 50.6 | +0.6 (+1.20%) | 21,000 |
| 2 Sep 2021 | HKD | 49.6 | 50.3 | 49.3 | 50 | 50 | +0.4 (+0.81%) | 58,500 |
