| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2021 | HKD | 30.1 | 32.2 | 30 | 31.25 | 31.25 | +1 (+3.31%) | 971,000 |
| 27 Oct 2021 | HKD | 31.05 | 31.05 | 30.1 | 30.25 | 30.25 | -0.75 (-2.42%) | 355,000 |
| 26 Oct 2021 | HKD | 30.85 | 31.85 | 30.5 | 31 | 31 | +0.15 (+0.49%) | 282,000 |
| 25 Oct 2021 | HKD | 30.6 | 32.4 | 30.6 | 30.85 | 30.85 | +0.65 (+2.15%) | 1,259,300 |
| 22 Oct 2021 | HKD | 30.8 | 31.4 | 29.6 | 30.2 | 30.2 | -0.6 (-1.95%) | 1,654,000 |
| 21 Oct 2021 | HKD | 32.4 | 32.4 | 30.8 | 30.8 | 30.8 | -0.95 (-2.99%) | 321,000 |
| 20 Oct 2021 | HKD | 32 | 32.5 | 31.25 | 31.75 | 31.75 | -0.25 (-0.78%) | 2,444,597 |
| 19 Oct 2021 | HKD | 30.5 | 32.5 | 30.5 | 32 | 32 | +1.5 (+4.92%) | 1,733,000 |
| 18 Oct 2021 | HKD | 32.5 | 32.5 | 30.1 | 30.5 | 30.5 | -1.7 (-5.28%) | 1,717,000 |
| 15 Oct 2021 | HKD | 32.5 | 32.5 | 31.6 | 32.2 | 32.2 | -0.2 (-0.62%) | 1,171,200 |
| 12 Oct 2021 | HKD | 32.3 | 32.75 | 31.6 | 32.4 | 32.4 | +0.65 (+2.05%) | 351,000 |
| 11 Oct 2021 | HKD | 32.15 | 33.05 | 31.7 | 31.75 | 31.75 | -0.4 (-1.24%) | 722,000 |
| 8 Oct 2021 | HKD | 32.05 | 33.2 | 32.05 | 32.15 | 32.15 | +0.1 (+0.31%) | 1,075,000 |
| 7 Oct 2021 | HKD | 31.05 | 32.3 | 31.05 | 32.05 | 32.05 | +0.25 (+0.79%) | 109,096 |
| 6 Oct 2021 | HKD | 32.1 | 32.1 | 31 | 31.8 | 31.8 | -0.3 (-0.93%) | 308,400 |
| 5 Oct 2021 | HKD | 32.9 | 32.9 | 31.9 | 32.1 | 32.1 | -1.25 (-3.75%) | 628,300 |
| 4 Oct 2021 | HKD | 33.2 | 34 | 32.7 | 33.35 | 33.35 | +0.75 (+2.30%) | 1,584,000 |
| 30 Sep 2021 | HKD | 33.4 | 33.65 | 32.4 | 32.6 | 32.6 | -0.6 (-1.81%) | 3,281,000 |
| 29 Sep 2021 | HKD | 32.25 | 33.85 | 31.85 | 33.2 | 33.2 | +0.95 (+2.95%) | 1,879,000 |
| 28 Sep 2021 | HKD | 32.3 | 33.65 | 32.1 | 32.25 | 32.25 | +0.25 (+0.78%) | 1,347,000 |
| 27 Sep 2021 | HKD | 34 | 34.4 | 31.85 | 32 | 32 | -1.8 (-5.33%) | 1,775,000 |
| 24 Sep 2021 | HKD | 32 | 34.35 | 31.85 | 33.8 | 33.8 | +2.1 (+6.62%) | 4,172,000 |
| 23 Sep 2021 | HKD | 31.8 | 33.25 | 31.4 | 31.7 | 31.7 | +0.4 (+1.28%) | 1,284,000 |
| 21 Sep 2021 | HKD | 31 | 31.7 | 30.55 | 31.3 | 31.3 | 0.0 (0.0%) | 1,834,200 |
| 20 Sep 2021 | HKD | 32.15 | 32.6 | 30.8 | 31.3 | 31.3 | -0.65 (-2.03%) | 1,304,000 |
| 17 Sep 2021 | HKD | 31.1 | 32 | 30.55 | 31.95 | 31.95 | -0.05 (-0.16%) | 2,247,022 |
| 16 Sep 2021 | HKD | 30.6 | 32 | 30.1 | 32 | 32 | +0.8 (+2.56%) | 1,901,000 |
| 15 Sep 2021 | HKD | 32.05 | 32.65 | 30.85 | 31.2 | 31.2 | -0.75 (-2.35%) | 2,562,000 |
| 14 Sep 2021 | HKD | 31.55 | 32.6 | 31 | 31.95 | 31.95 | +0.6 (+1.91%) | 2,518,000 |
| 13 Sep 2021 | HKD | 31.5 | 33.3 | 30.8 | 31.35 | 31.35 | +0.1 (+0.32%) | 6,609,745 |
