| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2021 | HKD | 34.95 | 35.3 | 34.5 | 35.1 | 35.1 | +0.15 (+0.43%) | 3,270,543 |
| 21 Oct 2021 | HKD | 35 | 35.45 | 34.1 | 34.95 | 34.95 | +0.35 (+1.01%) | 6,371,679 |
| 20 Oct 2021 | HKD | 34 | 35.15 | 33.85 | 34.6 | 34.6 | +1.1 (+3.28%) | 8,880,181 |
| 19 Oct 2021 | HKD | 32.3 | 33.7 | 32.3 | 33.5 | 33.5 | +1 (+3.08%) | 5,594,089 |
| 18 Oct 2021 | HKD | 32.45 | 32.6 | 31.4 | 32.5 | 32.5 | +0.2 (+0.62%) | 3,407,997 |
| 15 Oct 2021 | HKD | 31.7 | 32.85 | 31.5 | 32.3 | 32.3 | +0.7 (+2.22%) | 9,042,685 |
| 12 Oct 2021 | HKD | 31.9 | 32.7 | 31.1 | 31.6 | 31.6 | -0.6 (-1.86%) | 5,883,329 |
| 11 Oct 2021 | HKD | 31.95 | 32.35 | 31.5 | 32.2 | 32.2 | +0.7 (+2.22%) | 7,990,528 |
| 8 Oct 2021 | HKD | 31.65 | 31.8 | 30.7 | 31.5 | 31.5 | +0.35 (+1.12%) | 5,654,489 |
| 7 Oct 2021 | HKD | 28.95 | 31.3 | 28.95 | 31.15 | 31.15 | +2.55 (+8.92%) | 8,757,980 |
| 6 Oct 2021 | HKD | 29.4 | 29.45 | 28 | 28.6 | 28.6 | -0.8 (-2.72%) | 4,573,646 |
| 5 Oct 2021 | HKD | 29.35 | 29.85 | 29.1 | 29.4 | 29.4 | -0.55 (-1.84%) | 3,270,716 |
| 4 Oct 2021 | HKD | 30.7 | 31.25 | 29.65 | 29.95 | 29.95 | -1.1 (-3.54%) | 5,375,789 |
| 30 Sep 2021 | HKD | 29.8 | 31.5 | 29.8 | 31.05 | 31.05 | +0.85 (+2.81%) | 5,652,216 |
| 29 Sep 2021 | HKD | 30.05 | 30.3 | 29.7 | 30.2 | 30.2 | -0.2 (-0.66%) | 3,593,201 |
| 28 Sep 2021 | HKD | 30.1 | 30.85 | 29.8 | 30.4 | 30.4 | +0.4 (+1.33%) | 5,069,639 |
| 27 Sep 2021 | HKD | 30.1 | 30.8 | 29.7 | 30 | 30 | -0.45 (-1.48%) | 5,496,708 |
| 24 Sep 2021 | HKD | 30.2 | 31.2 | 30.05 | 30.45 | 30.45 | +0.2 (+0.66%) | 6,631,605 |
| 23 Sep 2021 | HKD | 30.65 | 31.3 | 29.8 | 30.25 | 30.25 | +0.35 (+1.17%) | 5,377,310 |
| 21 Sep 2021 | HKD | 29.1 | 29.95 | 28.65 | 29.9 | 29.9 | -0.2 (-0.66%) | 4,090,243 |
| 20 Sep 2021 | HKD | 30.3 | 30.3 | 29.1 | 30.1 | 30.1 | -0.2 (-0.66%) | 2,998,882 |
| 17 Sep 2021 | HKD | 29.5 | 30.4 | 28.95 | 30.3 | 30.3 | +1 (+3.41%) | 5,230,655 |
| 16 Sep 2021 | HKD | 30.3 | 30.45 | 28.85 | 29.3 | 29.3 | -0.95 (-3.14%) | 7,622,317 |
| 15 Sep 2021 | HKD | 30.55 | 31 | 29.95 | 30.25 | 30.25 | -0.65 (-2.10%) | 4,739,380 |
| 14 Sep 2021 | HKD | 31.4 | 31.4 | 30.5 | 30.9 | 30.9 | -0.55 (-1.75%) | 4,122,148 |
| 13 Sep 2021 | HKD | 31.7 | 31.95 | 30.55 | 31.45 | 31.45 | -0.3 (-0.94%) | 5,833,782 |
| 10 Sep 2021 | HKD | 31.2 | 32.1 | 31 | 31.75 | 31.75 | +0.95 (+3.08%) | 5,369,579 |
| 9 Sep 2021 | HKD | 32.25 | 32.65 | 30.6 | 30.8 | 30.8 | -2.1 (-6.38%) | 14,108,669 |
| 8 Sep 2021 | HKD | 33 | 33.15 | 31.95 | 32.9 | 32.9 | +0.05 (+0.15%) | 12,507,706 |
| 7 Sep 2021 | HKD | 32.7 | 33.15 | 32 | 32.85 | 32.85 | +0.6 (+1.86%) | 8,034,739 |
