| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2021 | HKD | 40.4 | 42.45 | 39.6 | 41.3 | 41.3 | +1.05 (+2.61%) | 718,000 |
| 18 Oct 2021 | HKD | 41.95 | 41.95 | 39.6 | 40.25 | 40.25 | -1.7 (-4.05%) | 872,400 |
| 15 Oct 2021 | HKD | 42.8 | 43.6 | 40.8 | 41.95 | 41.95 | -2.2 (-4.98%) | 714,500 |
| 12 Oct 2021 | HKD | 42.8 | 46.85 | 42.7 | 44.15 | 44.15 | -0.25 (-0.56%) | 460,469 |
| 11 Oct 2021 | HKD | 45.35 | 47 | 43.05 | 44.4 | 44.4 | -0.35 (-0.78%) | 582,573 |
| 8 Oct 2021 | HKD | 45.7 | 47.9 | 42.6 | 44.75 | 44.75 | -0.6 (-1.32%) | 970,000 |
| 7 Oct 2021 | HKD | 46.55 | 48 | 45.1 | 45.35 | 45.35 | -0.8 (-1.73%) | 271,000 |
| 6 Oct 2021 | HKD | 50.3 | 51.5 | 46 | 46.15 | 46.15 | -4.15 (-8.25%) | 537,004 |
| 5 Oct 2021 | HKD | 52.25 | 53.75 | 48.8 | 50.3 | 50.3 | -3.5 (-6.51%) | 563,000 |
| 4 Oct 2021 | HKD | 54.5 | 57.25 | 52 | 53.8 | 53.8 | -0.7 (-1.28%) | 850,004 |
| 30 Sep 2021 | HKD | 49.95 | 54.5 | 48.05 | 54.5 | 54.5 | +4.5 (+9%) | 910,500 |
| 29 Sep 2021 | HKD | 49.45 | 50 | 47.5 | 50 | 50 | +0.4 (+0.81%) | 427,433 |
| 28 Sep 2021 | HKD | 51.6 | 51.9 | 48.7 | 49.6 | 49.6 | -1.05 (-2.07%) | 515,000 |
| 27 Sep 2021 | HKD | 47.95 | 51.9 | 47.95 | 50.65 | 50.65 | +3.1 (+6.52%) | 1,455,000 |
| 24 Sep 2021 | HKD | 49.05 | 53.05 | 46.05 | 47.55 | 47.55 | -1.05 (-2.16%) | 1,793,700 |
| 23 Sep 2021 | HKD | 46 | 49.8 | 45.9 | 48.6 | 48.6 | +2.6 (+5.65%) | 1,072,000 |
| 21 Sep 2021 | HKD | 46.05 | 47.95 | 44.95 | 46 | 46 | -0.1 (-0.22%) | 499,500 |
| 20 Sep 2021 | HKD | 47 | 47 | 43.05 | 46.1 | 46.1 | -0.9 (-1.91%) | 727,500 |
| 17 Sep 2021 | HKD | 42.75 | 47.75 | 42.75 | 47 | 47 | +3.65 (+8.42%) | 1,604,000 |
| 16 Sep 2021 | HKD | 43 | 43.4 | 41.2 | 43.35 | 43.35 | +0.95 (+2.24%) | 232,500 |
| 15 Sep 2021 | HKD | 44.7 | 45.6 | 42.05 | 42.4 | 42.4 | -2.3 (-5.15%) | 555,517 |
| 14 Sep 2021 | HKD | 41.4 | 46.55 | 40.25 | 44.7 | 44.7 | +4.1 (+10.10%) | 1,881,000 |
| 13 Sep 2021 | HKD | 42.15 | 42.5 | 40.1 | 40.6 | 40.6 | -2.4 (-5.58%) | 1,096,500 |
| 10 Sep 2021 | HKD | 44.5 | 45.5 | 43 | 43 | 43 | -1.5 (-3.37%) | 299,000 |
| 9 Sep 2021 | HKD | 44.1 | 45.9 | 43.1 | 44.5 | 44.5 | -0.1 (-0.22%) | 421,570 |
| 8 Sep 2021 | HKD | 43.25 | 47.65 | 43.25 | 44.6 | 44.6 | +1.35 (+3.12%) | 1,211,600 |
| 7 Sep 2021 | HKD | 42.55 | 43.9 | 40.4 | 43.25 | 43.25 | +0.05 (+0.12%) | 1,222,500 |
| 6 Sep 2021 | HKD | 46.4 | 48.35 | 43.2 | 43.2 | 43.2 | -5.4 (-11.11%) | 2,311,500 |
| 3 Sep 2021 | HKD | 43.3 | 48.65 | 42.7 | 48.6 | 48.6 | +5.3 (+12.24%) | 1,722,562 |
| 2 Sep 2021 | HKD | 38.95 | 43.75 | 38.7 | 43.3 | 43.3 | +3.95 (+10.04%) | 1,074,000 |
