| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2021 | HKD | 5.26 | 5.32 | 5.18 | 5.28 | 5.28 | +0.01 (+0.19%) | 20,426,029 |
| 2 Nov 2021 | HKD | 5.48 | 5.48 | 5.22 | 5.27 | 5.27 | -0.11 (-2.04%) | 14,501,700 |
| 1 Nov 2021 | HKD | 5.35 | 5.43 | 5.21 | 5.38 | 5.38 | +0.03 (+0.56%) | 12,305,780 |
| 29 Oct 2021 | HKD | 5.35 | 5.4 | 5.3 | 5.35 | 5.35 | -0.04 (-0.74%) | 13,223,120 |
| 28 Oct 2021 | HKD | 5.63 | 5.63 | 5.32 | 5.39 | 5.39 | -0.21 (-3.75%) | 24,113,789 |
| 27 Oct 2021 | HKD | 5.58 | 5.66 | 5.52 | 5.6 | 5.6 | -0.06 (-1.06%) | 19,768,609 |
| 26 Oct 2021 | HKD | 5.81 | 5.85 | 5.57 | 5.66 | 5.66 | -0.17 (-2.92%) | 24,669,051 |
| 25 Oct 2021 | HKD | 5.8 | 5.89 | 5.73 | 5.83 | 5.83 | +0.02 (+0.34%) | 10,320,450 |
| 22 Oct 2021 | HKD | 5.88 | 5.91 | 5.74 | 5.81 | 5.81 | -0.03 (-0.51%) | 15,029,600 |
| 21 Oct 2021 | HKD | 5.99 | 5.99 | 5.81 | 5.84 | 5.84 | -0.15 (-2.50%) | 22,533,570 |
| 20 Oct 2021 | HKD | 6.07 | 6.1 | 5.95 | 5.99 | 5.99 | -0.08 (-1.32%) | 16,171,750 |
| 19 Oct 2021 | HKD | 5.83 | 6.09 | 5.83 | 6.07 | 6.07 | +0.24 (+4.12%) | 42,681,141 |
| 18 Oct 2021 | HKD | 5.83 | 5.9 | 5.72 | 5.83 | 5.83 | 0.0 (0.0%) | 31,533,109 |
| 15 Oct 2021 | HKD | 5.99 | 6 | 5.68 | 5.83 | 5.83 | -0.06 (-1.02%) | 34,504,961 |
| 12 Oct 2021 | HKD | 5.8 | 6.03 | 5.74 | 5.89 | 5.89 | +0.03 (+0.51%) | 41,755,762 |
| 11 Oct 2021 | HKD | 6.12 | 6.13 | 5.83 | 5.86 | 5.86 | -0.22 (-3.62%) | 25,334,971 |
| 8 Oct 2021 | HKD | 6.33 | 6.33 | 5.91 | 6.08 | 6.08 | -0.21 (-3.34%) | 28,722,699 |
| 7 Oct 2021 | HKD | 6.3 | 6.34 | 6.07 | 6.29 | 6.29 | +0.02 (+0.32%) | 29,729,551 |
| 6 Oct 2021 | HKD | 5.8 | 6.34 | 5.7 | 6.27 | 6.27 | +0.46 (+7.92%) | 41,435,539 |
| 5 Oct 2021 | HKD | 5.71 | 5.88 | 5.62 | 5.81 | 5.81 | +0.03 (+0.52%) | 13,021,030 |
| 4 Oct 2021 | HKD | 5.88 | 5.93 | 5.69 | 5.78 | 5.78 | -0.1 (-1.70%) | 21,970,420 |
| 30 Sep 2021 | HKD | 5.94 | 5.98 | 5.8 | 5.88 | 5.88 | -0.02 (-0.34%) | 20,569,090 |
| 29 Sep 2021 | HKD | 6.16 | 6.28 | 5.84 | 5.9 | 5.9 | -0.28 (-4.53%) | 38,947,312 |
| 28 Sep 2021 | HKD | 6.2 | 6.34 | 6.08 | 6.18 | 6.18 | +0.03 (+0.49%) | 22,192,010 |
| 27 Sep 2021 | HKD | 6.21 | 6.32 | 6.07 | 6.15 | 6.15 | +0.06 (+0.99%) | 33,743,539 |
| 24 Sep 2021 | HKD | 6.51 | 6.51 | 6.06 | 6.09 | 6.09 | -0.42 (-6.45%) | 48,084,406 |
| 23 Sep 2021 | HKD | 6.07 | 6.53 | 6.07 | 6.51 | 6.51 | +0.65 (+11.09%) | 77,911,859 |
| 21 Sep 2021 | HKD | 5.78 | 5.98 | 5.76 | 5.86 | 5.86 | -0.01 (-0.17%) | 19,567,539 |
| 20 Sep 2021 | HKD | 5.89 | 5.94 | 5.65 | 5.87 | 5.87 | -0.05 (-0.84%) | 17,248,680 |
| 17 Sep 2021 | HKD | 5.88 | 6.04 | 5.8 | 5.92 | 5.92 | -0.08 (-1.33%) | 28,113,400 |
