| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2021 | HKD | 20.38 | 20.4 | 19.88 | 19.94 | 19.94 | -0.56 (-2.73%) | 209,500 |
| 26 Oct 2021 | HKD | 20.8 | 20.8 | 20.42 | 20.5 | 20.5 | -0.3 (-1.44%) | 112,700 |
| 25 Oct 2021 | HKD | 20.78 | 21 | 20.78 | 20.8 | 20.8 | -0.1 (-0.48%) | 29,320 |
| 22 Oct 2021 | HKD | 20.88 | 20.96 | 20.78 | 20.9 | 20.9 | +0.08 (+0.38%) | 22,700 |
| 21 Oct 2021 | HKD | 21.2 | 21.2 | 20.72 | 20.82 | 20.82 | -0.4 (-1.89%) | 93,900 |
| 20 Oct 2021 | HKD | 21.22 | 21.38 | 20.94 | 21.22 | 21.22 | +0.16 (+0.76%) | 84,200 |
| 19 Oct 2021 | HKD | 20.86 | 21.08 | 20.82 | 21.06 | 21.06 | +0.46 (+2.23%) | 25,900 |
| 18 Oct 2021 | HKD | 20.44 | 20.6 | 20.34 | 20.6 | 20.6 | +0.2 (+0.98%) | 26,000 |
| 15 Oct 2021 | HKD | 20.4 | 20.42 | 20.18 | 20.4 | 20.4 | +0.02 (+0.10%) | 136,449 |
| 12 Oct 2021 | HKD | 20.9 | 20.9 | 20.34 | 20.38 | 20.38 | -0.44 (-2.11%) | 42,576 |
| 11 Oct 2021 | HKD | 20.86 | 21.06 | 20.82 | 20.82 | 20.82 | +0.32 (+1.56%) | 24,618 |
| 8 Oct 2021 | HKD | 20.98 | 21.2 | 20.42 | 20.5 | 20.5 | -0.26 (-1.25%) | 138,983 |
| 7 Oct 2021 | HKD | 20.48 | 20.82 | 20.42 | 20.76 | 20.76 | +0.6 (+2.98%) | 83,400 |
| 6 Oct 2021 | HKD | 20.6 | 20.6 | 20.1 | 20.16 | 20.16 | -0.54 (-2.61%) | 111,300 |
| 5 Oct 2021 | HKD | 20.64 | 20.96 | 20.54 | 20.7 | 20.7 | -0.02 (-0.10%) | 32,700 |
| 4 Oct 2021 | HKD | 21.14 | 21.14 | 20.36 | 20.72 | 20.72 | -0.76 (-3.54%) | 87,000 |
| 30 Sep 2021 | HKD | 21.24 | 21.6 | 21.24 | 21.48 | 21.48 | +0.3 (+1.42%) | 31,200 |
| 29 Sep 2021 | HKD | 21.06 | 21.36 | 21 | 21.18 | 21.18 | -0.36 (-1.67%) | 103,500 |
| 28 Sep 2021 | HKD | 21.5 | 21.68 | 21.24 | 21.54 | 21.54 | -0.06 (-0.28%) | 63,000 |
| 27 Sep 2021 | HKD | 21.82 | 22.04 | 21.56 | 21.6 | 21.6 | +0.08 (+0.37%) | 41,000 |
| 24 Sep 2021 | HKD | 21.66 | 22.08 | 21.52 | 21.52 | 21.52 | -0.24 (-1.10%) | 86,900 |
| 23 Sep 2021 | HKD | 21.94 | 22 | 21.68 | 21.76 | 21.76 | -0.1 (-0.46%) | 231,700 |
| 21 Sep 2021 | HKD | 21.7 | 22 | 21.5 | 21.86 | 21.86 | +0.16 (+0.74%) | 109,118 |
| 20 Sep 2021 | HKD | 21.74 | 21.74 | 21.2 | 21.7 | 21.7 | -0.3 (-1.36%) | 126,734 |
| 17 Sep 2021 | HKD | 21.14 | 22.02 | 21.14 | 22 | 22 | +1.1 (+5.26%) | 187,200 |
| 16 Sep 2021 | HKD | 21.3 | 21.3 | 20.8 | 20.9 | 20.9 | -0.12 (-0.57%) | 148,900 |
| 15 Sep 2021 | HKD | 21.66 | 21.82 | 21.02 | 21.02 | 21.02 | -0.82 (-3.75%) | 375,400 |
| 14 Sep 2021 | HKD | 21.76 | 22.22 | 21.76 | 21.84 | 21.84 | +0.18 (+0.83%) | 261,100 |
| 13 Sep 2021 | HKD | 22.02 | 22.02 | 21.46 | 21.66 | 21.66 | -0.36 (-1.63%) | 186,543 |
| 10 Sep 2021 | HKD | 22.04 | 22.06 | 21.9 | 22.02 | 22.02 | +0.24 (+1.10%) | 230,700 |
