| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2021 | HKD | 42 | 42.8 | 41.5 | 42.55 | 42.55 | +1.35 (+3.28%) | 18,734,789 |
| 19 Oct 2021 | HKD | 41.3 | 41.5 | 40.6 | 41.2 | 41.2 | 0.0 (0.0%) | 8,623,339 |
| 18 Oct 2021 | HKD | 39.85 | 41.5 | 39.85 | 41.2 | 41.2 | +1.35 (+3.39%) | 14,808,150 |
| 15 Oct 2021 | HKD | 41.2 | 41.25 | 39.55 | 39.85 | 39.85 | -1.1 (-2.69%) | 21,735,039 |
| 12 Oct 2021 | HKD | 40.05 | 41.2 | 39.65 | 40.95 | 40.95 | +0.6 (+1.49%) | 11,822,410 |
| 11 Oct 2021 | HKD | 40.35 | 40.75 | 40.1 | 40.35 | 40.35 | +0.4 (+1.00%) | 9,553,521 |
| 8 Oct 2021 | HKD | 40.2 | 40.7 | 39.4 | 39.95 | 39.95 | +0.15 (+0.38%) | 9,343,163 |
| 7 Oct 2021 | HKD | 39.35 | 39.95 | 39.1 | 39.8 | 39.8 | +0.7 (+1.79%) | 7,925,257 |
| 6 Oct 2021 | HKD | 39 | 39.3 | 38.75 | 39.1 | 39.1 | +0.3 (+0.77%) | 8,347,440 |
| 5 Oct 2021 | HKD | 39.1 | 39.5 | 38.55 | 38.8 | 38.8 | -0.85 (-2.14%) | 10,832,830 |
| 4 Oct 2021 | HKD | 40 | 40.3 | 39.05 | 39.65 | 39.65 | -0.35 (-0.88%) | 14,354,270 |
| 30 Sep 2021 | HKD | 39.6 | 40.3 | 39.4 | 40 | 40 | +0.7 (+1.78%) | 13,722,330 |
| 29 Sep 2021 | HKD | 38.9 | 39.7 | 38.6 | 39.3 | 39.3 | +0.2 (+0.51%) | 14,562,090 |
| 28 Sep 2021 | HKD | 39.15 | 40.1 | 38.8 | 39.1 | 39.1 | +0.3 (+0.77%) | 17,441,420 |
| 27 Sep 2021 | HKD | 39.35 | 39.6 | 38.6 | 38.8 | 38.8 | -1.45 (-3.60%) | 25,690,740 |
| 24 Sep 2021 | HKD | 42.15 | 42.85 | 40 | 40.25 | 40.25 | -1.75 (-4.17%) | 17,780,529 |
| 23 Sep 2021 | HKD | 41.95 | 42.55 | 41.1 | 42 | 42 | +0.25 (+0.60%) | 21,719,051 |
| 21 Sep 2021 | HKD | 39.55 | 42 | 39.55 | 41.75 | 41.75 | +1.4 (+3.47%) | 23,595,480 |
| 20 Sep 2021 | HKD | 40 | 40.4 | 39.5 | 40.35 | 40.35 | +0.2 (+0.50%) | 31,465,330 |
| 17 Sep 2021 | HKD | 39.1 | 40.4 | 38.8 | 40.15 | 40.15 | +1.05 (+2.69%) | 36,970,551 |
| 16 Sep 2021 | HKD | 40 | 40.9 | 38.3 | 39.1 | 39.1 | -0.05 (-0.13%) | 80,378,281 |
| 15 Sep 2021 | HKD | 44 | 45 | 39.1 | 39.15 | 39.15 | -9.8 (-20.02%) | 164,950,094 |
| 14 Sep 2021 | HKD | 50 | 50.5 | 48.8 | 48.95 | 48.95 | -1.05 (-2.10%) | 10,968,040 |
| 13 Sep 2021 | HKD | 52.1 | 52.1 | 49.1 | 50 | 50 | -2.7 (-5.12%) | 19,657,141 |
| 10 Sep 2021 | HKD | 53.45 | 53.5 | 52.35 | 52.7 | 52.7 | -0.55 (-1.03%) | 10,287,110 |
| 9 Sep 2021 | HKD | 54 | 54.2 | 52.75 | 53.25 | 53.25 | -0.75 (-1.39%) | 14,259,910 |
| 8 Sep 2021 | HKD | 51.7 | 54.65 | 51.7 | 54 | 54 | +2.55 (+4.96%) | 25,333,660 |
| 7 Sep 2021 | HKD | 50.85 | 51.95 | 50.3 | 51.45 | 51.45 | +0.6 (+1.18%) | 8,891,221 |
| 6 Sep 2021 | HKD | 51 | 52 | 50.7 | 50.85 | 50.85 | +0.2 (+0.39%) | 5,827,476 |
| 3 Sep 2021 | HKD | 50.9 | 51.3 | 50.4 | 50.65 | 50.65 | -0.85 (-1.65%) | 8,875,062 |
