| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2021 | HKD | 26 | 26.25 | 24.8 | 26 | 26 | 0.0 (0.0%) | 70,611 |
| 18 Oct 2021 | HKD | 25.25 | 26.4 | 25.2 | 26 | 26 | +0.75 (+2.97%) | 115,700 |
| 15 Oct 2021 | HKD | 23.55 | 25.75 | 23.35 | 25.25 | 25.25 | +2.3 (+10.02%) | 184,800 |
| 12 Oct 2021 | HKD | 23.5 | 23.5 | 22.7 | 22.95 | 22.95 | -1.25 (-5.17%) | 26,500 |
| 11 Oct 2021 | HKD | 23.3 | 24.45 | 23.3 | 24.2 | 24.2 | +1.5 (+6.61%) | 74,300 |
| 8 Oct 2021 | HKD | 22.9 | 23.55 | 22.5 | 22.7 | 22.7 | +0.2 (+0.89%) | 49,400 |
| 7 Oct 2021 | HKD | 22.7 | 22.85 | 22.4 | 22.5 | 22.5 | +0.15 (+0.67%) | 57,500 |
| 6 Oct 2021 | HKD | 22.6 | 22.85 | 22 | 22.35 | 22.35 | -0.85 (-3.66%) | 56,700 |
| 5 Oct 2021 | HKD | 22.45 | 23.25 | 22.4 | 23.2 | 23.2 | +0.5 (+2.20%) | 87,800 |
| 4 Oct 2021 | HKD | 24.5 | 24.5 | 22.6 | 22.7 | 22.7 | -1.85 (-7.54%) | 209,400 |
| 30 Sep 2021 | HKD | 24.8 | 24.85 | 23.5 | 24.55 | 24.55 | +0.55 (+2.29%) | 71,800 |
| 29 Sep 2021 | HKD | 25 | 25 | 24 | 24 | 24 | -0.05 (-0.21%) | 66,818 |
| 28 Sep 2021 | HKD | 24.9 | 24.9 | 23.95 | 24.05 | 24.05 | -0.55 (-2.24%) | 53,400 |
| 27 Sep 2021 | HKD | 24.6 | 25.45 | 24.6 | 24.6 | 24.6 | 0.0 (0.0%) | 13,500 |
| 24 Sep 2021 | HKD | 25.3 | 25.4 | 24.15 | 24.6 | 24.6 | -0.55 (-2.19%) | 47,800 |
| 23 Sep 2021 | HKD | 27.4 | 27.4 | 24.55 | 25.15 | 25.15 | +0.15 (+0.60%) | 526,100 |
| 21 Sep 2021 | HKD | 26.55 | 26.55 | 24.1 | 25 | 25 | 0.0 (0.0%) | 32,700 |
| 20 Sep 2021 | HKD | 25.5 | 25.5 | 24.5 | 25 | 25 | -0.25 (-0.99%) | 35,900 |
| 17 Sep 2021 | HKD | 25.1 | 25.6 | 25.1 | 25.25 | 25.25 | +0.15 (+0.60%) | 27,300 |
| 16 Sep 2021 | HKD | 26.2 | 26.3 | 24 | 25.1 | 25.1 | -1.1 (-4.20%) | 231,300 |
| 15 Sep 2021 | HKD | 27.35 | 27.35 | 25.4 | 26.2 | 26.2 | -0.8 (-2.96%) | 149,900 |
| 14 Sep 2021 | HKD | 28 | 28 | 26.35 | 27 | 27 | -0.1 (-0.37%) | 169,269 |
| 13 Sep 2021 | HKD | 27.9 | 27.95 | 26.2 | 27.1 | 27.1 | -0.8 (-2.87%) | 272,500 |
| 10 Sep 2021 | HKD | 28.5 | 29.1 | 27.9 | 27.9 | 27.9 | -0.2 (-0.71%) | 161,300 |
| 9 Sep 2021 | HKD | 28.5 | 29 | 27.75 | 28.1 | 28.1 | -0.4 (-1.40%) | 227,900 |
| 8 Sep 2021 | HKD | 29 | 29 | 27.7 | 28.5 | 28.5 | -0.25 (-0.87%) | 85,100 |
| 7 Sep 2021 | HKD | 30 | 30 | 28.4 | 28.75 | 28.75 | -0.05 (-0.17%) | 138,300 |
| 6 Sep 2021 | HKD | 27 | 29 | 27 | 28.8 | 28.8 | +2.3 (+8.68%) | 264,200 |
| 3 Sep 2021 | HKD | 28.05 | 28.3 | 26.5 | 26.5 | 26.5 | -1 (-3.64%) | 308,047 |
| 2 Sep 2021 | HKD | 28.3 | 28.3 | 27 | 27.5 | 27.5 | +0.35 (+1.29%) | 101,700 |
