| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2021 | HKD | 25.15 | 25.45 | 24.35 | 24.75 | 24.75 | -0.45 (-1.79%) | 9,909,434 |
| 2 Nov 2021 | HKD | 26 | 26.3 | 24.9 | 25.2 | 25.2 | -0.2 (-0.79%) | 10,261,150 |
| 1 Nov 2021 | HKD | 25.7 | 25.7 | 24.8 | 25.4 | 25.4 | -0.3 (-1.17%) | 6,708,931 |
| 29 Oct 2021 | HKD | 26.2 | 26.6 | 25.5 | 25.7 | 25.7 | -0.5 (-1.91%) | 9,501,462 |
| 28 Oct 2021 | HKD | 26.5 | 26.9 | 26 | 26.2 | 26.2 | -0.4 (-1.50%) | 5,497,605 |
| 27 Oct 2021 | HKD | 27.3 | 27.7 | 26.05 | 26.6 | 26.6 | -1 (-3.62%) | 7,221,589 |
| 26 Oct 2021 | HKD | 28.4 | 28.75 | 27.4 | 27.6 | 27.6 | -0.7 (-2.47%) | 8,525,408 |
| 25 Oct 2021 | HKD | 28.6 | 28.65 | 27.9 | 28.3 | 28.3 | -0.15 (-0.53%) | 5,631,538 |
| 22 Oct 2021 | HKD | 28.15 | 28.65 | 27.85 | 28.45 | 28.45 | +0.25 (+0.89%) | 3,241,690 |
| 21 Oct 2021 | HKD | 28.8 | 29.2 | 27.45 | 28.2 | 28.2 | +0.1 (+0.36%) | 9,587,283 |
| 20 Oct 2021 | HKD | 27.7 | 28.5 | 27.55 | 28.1 | 28.1 | +0.55 (+2.00%) | 7,466,600 |
| 19 Oct 2021 | HKD | 27.15 | 27.75 | 26.6 | 27.55 | 27.55 | +0.5 (+1.85%) | 7,004,389 |
| 18 Oct 2021 | HKD | 26.85 | 27.15 | 26.25 | 27.05 | 27.05 | +0.3 (+1.12%) | 7,903,914 |
| 15 Oct 2021 | HKD | 26.45 | 26.9 | 25.55 | 26.75 | 26.75 | +1.05 (+4.09%) | 6,476,867 |
| 12 Oct 2021 | HKD | 25.8 | 26.9 | 25.35 | 25.7 | 25.7 | -0.8 (-3.02%) | 10,135,580 |
| 11 Oct 2021 | HKD | 26.15 | 26.7 | 25.9 | 26.5 | 26.5 | +0.6 (+2.32%) | 7,325,845 |
| 8 Oct 2021 | HKD | 26.6 | 26.9 | 25.6 | 25.9 | 25.9 | -0.5 (-1.89%) | 4,686,036 |
| 7 Oct 2021 | HKD | 25.75 | 26.65 | 25.6 | 26.4 | 26.4 | +1.05 (+4.14%) | 4,568,841 |
| 6 Oct 2021 | HKD | 25.55 | 26.5 | 25.25 | 25.35 | 25.35 | -0.45 (-1.74%) | 3,015,810 |
| 5 Oct 2021 | HKD | 25.8 | 26.45 | 25.55 | 25.8 | 25.8 | -0.5 (-1.90%) | 3,698,012 |
| 4 Oct 2021 | HKD | 24.65 | 26.8 | 24.65 | 26.3 | 26.3 | +0.25 (+0.96%) | 4,599,045 |
| 30 Sep 2021 | HKD | 25.95 | 26.9 | 25.65 | 26.05 | 26.05 | +0.45 (+1.76%) | 7,690,853 |
| 29 Sep 2021 | HKD | 25.4 | 25.7 | 24.9 | 25.6 | 25.6 | -0.25 (-0.97%) | 6,088,098 |
| 28 Sep 2021 | HKD | 24.6 | 25.9 | 24.35 | 25.85 | 25.85 | +1.25 (+5.08%) | 11,156,650 |
| 27 Sep 2021 | HKD | 24.55 | 25.15 | 24 | 24.6 | 24.6 | +0.05 (+0.20%) | 10,804,540 |
| 24 Sep 2021 | HKD | 24.95 | 25.3 | 24.3 | 24.55 | 24.55 | -0.5 (-2.00%) | 8,592,254 |
| 23 Sep 2021 | HKD | 24.9 | 25.15 | 24.25 | 25.05 | 25.05 | +0.75 (+3.09%) | 10,627,020 |
| 21 Sep 2021 | HKD | 23.6 | 24.45 | 23.4 | 24.3 | 24.3 | 0.0 (0.0%) | 3,796,494 |
| 20 Sep 2021 | HKD | 24 | 24.8 | 23.65 | 24.3 | 24.3 | -0.25 (-1.02%) | 4,354,498 |
| 17 Sep 2021 | HKD | 24.25 | 24.95 | 24 | 24.55 | 24.55 | +0.3 (+1.24%) | 8,390,140 |
