| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2021 | HKD | 30.75 | 31.3 | 30.55 | 31.05 | 31.05 | +0.65 (+2.14%) | 4,615,616 |
| 19 Oct 2021 | HKD | 29.75 | 30.5 | 29.35 | 30.4 | 30.4 | +0.65 (+2.18%) | 2,520,875 |
| 18 Oct 2021 | HKD | 29.9 | 29.95 | 28.7 | 29.75 | 29.75 | -0.15 (-0.50%) | 4,260,967 |
| 15 Oct 2021 | HKD | 30.6 | 30.85 | 29.6 | 29.9 | 29.9 | -0.4 (-1.32%) | 3,823,560 |
| 12 Oct 2021 | HKD | 30.1 | 31.15 | 30.1 | 30.3 | 30.3 | -0.7 (-2.26%) | 2,471,000 |
| 11 Oct 2021 | HKD | 30.85 | 31.6 | 30.85 | 31 | 31 | +0.25 (+0.81%) | 2,799,600 |
| 8 Oct 2021 | HKD | 31.9 | 32.45 | 30.5 | 30.75 | 30.75 | -1.15 (-3.61%) | 4,681,917 |
| 7 Oct 2021 | HKD | 32.05 | 32.5 | 31.75 | 31.9 | 31.9 | +0.65 (+2.08%) | 3,411,054 |
| 6 Oct 2021 | HKD | 31.7 | 31.95 | 30.8 | 31.25 | 31.25 | -0.45 (-1.42%) | 1,598,750 |
| 5 Oct 2021 | HKD | 31.65 | 32.05 | 31.1 | 31.7 | 31.7 | -0.4 (-1.25%) | 1,801,100 |
| 4 Oct 2021 | HKD | 32.4 | 32.9 | 31.7 | 32.1 | 32.1 | -0.3 (-0.93%) | 1,755,650 |
| 30 Sep 2021 | HKD | 31.55 | 32.95 | 31.35 | 32.4 | 32.4 | +0.75 (+2.37%) | 2,358,017 |
| 29 Sep 2021 | HKD | 31 | 32.65 | 30.4 | 31.65 | 31.65 | +0.35 (+1.12%) | 4,977,000 |
| 28 Sep 2021 | HKD | 31.9 | 32.7 | 31.3 | 31.3 | 31.3 | -0.55 (-1.73%) | 4,380,800 |
| 27 Sep 2021 | HKD | 31.65 | 32.3 | 31.6 | 31.85 | 31.85 | +0.2 (+0.63%) | 1,997,200 |
| 24 Sep 2021 | HKD | 31.9 | 32.15 | 31.25 | 31.65 | 31.65 | +0.4 (+1.28%) | 1,968,200 |
| 23 Sep 2021 | HKD | 32.8 | 33.5 | 31.1 | 31.25 | 31.25 | -0.75 (-2.34%) | 4,864,680 |
| 21 Sep 2021 | HKD | 32.55 | 32.7 | 31.7 | 32 | 32 | -0.55 (-1.69%) | 2,329,600 |
| 20 Sep 2021 | HKD | 31.95 | 32.7 | 29.8 | 32.55 | 32.55 | +0.6 (+1.88%) | 3,494,625 |
| 17 Sep 2021 | HKD | 32.3 | 32.5 | 31.1 | 31.95 | 31.95 | +0.05 (+0.16%) | 3,063,299 |
| 16 Sep 2021 | HKD | 32.2 | 32.2 | 30.3 | 31.9 | 31.9 | +0.1 (+0.31%) | 4,522,915 |
| 15 Sep 2021 | HKD | 32.65 | 32.8 | 31.2 | 31.8 | 31.8 | -0.9 (-2.75%) | 4,787,100 |
| 14 Sep 2021 | HKD | 34.45 | 34.55 | 31.6 | 32.7 | 32.7 | -1.6 (-4.66%) | 8,867,300 |
| 13 Sep 2021 | HKD | 35.7 | 35.7 | 33.85 | 34.3 | 34.3 | -1.4 (-3.92%) | 6,026,100 |
| 10 Sep 2021 | HKD | 33.95 | 36 | 33.8 | 35.7 | 35.7 | +2.2 (+6.57%) | 6,301,450 |
| 9 Sep 2021 | HKD | 34.75 | 34.75 | 33.15 | 33.5 | 33.5 | -1.25 (-3.60%) | 4,361,000 |
| 8 Sep 2021 | HKD | 35.3 | 35.95 | 34.55 | 34.75 | 34.75 | -0.25 (-0.71%) | 4,810,620 |
| 7 Sep 2021 | HKD | 35 | 36 | 34.9 | 35 | 35 | 0.0 (0.0%) | 6,620,892 |
| 6 Sep 2021 | HKD | 33.85 | 35.2 | 33.7 | 35 | 35 | +1.15 (+3.40%) | 7,218,516 |
| 3 Sep 2021 | HKD | 34 | 34.2 | 33.05 | 33.85 | 33.85 | -0.15 (-0.44%) | 17,991,029 |
