| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2021 | HKD | 4.61 | 4.67 | 4.57 | 4.64 | 4.64 | +0.08 (+1.75%) | 11,024,486 |
| 2 Nov 2021 | HKD | 4.65 | 4.77 | 4.55 | 4.56 | 4.56 | -0.11 (-2.36%) | 28,933,413 |
| 1 Nov 2021 | HKD | 4.84 | 4.85 | 4.56 | 4.67 | 4.67 | -0.16 (-3.31%) | 64,030,289 |
| 29 Oct 2021 | HKD | 4.83 | 4.91 | 4.8 | 4.83 | 4.83 | +0.03 (+0.63%) | 27,629,968 |
| 28 Oct 2021 | HKD | 5.08 | 5.15 | 4.76 | 4.8 | 4.8 | -0.4 (-7.69%) | 65,347,303 |
| 27 Oct 2021 | HKD | 5.35 | 5.42 | 5.15 | 5.2 | 5.2 | -0.2 (-3.70%) | 14,035,810 |
| 26 Oct 2021 | HKD | 5.38 | 5.48 | 5.33 | 5.4 | 5.4 | +0.02 (+0.37%) | 15,897,159 |
| 25 Oct 2021 | HKD | 5.28 | 5.47 | 5.19 | 5.38 | 5.38 | +0.09 (+1.70%) | 20,135,422 |
| 22 Oct 2021 | HKD | 5.31 | 5.34 | 5.19 | 5.29 | 5.29 | -0.07 (-1.31%) | 33,914,381 |
| 21 Oct 2021 | HKD | 5.53 | 5.58 | 5.33 | 5.36 | 5.36 | -0.09 (-1.65%) | 28,070,114 |
| 20 Oct 2021 | HKD | 5.48 | 5.55 | 5.26 | 5.45 | 5.45 | +0.05 (+0.93%) | 38,178,558 |
| 19 Oct 2021 | HKD | 5.4 | 5.42 | 5.23 | 5.4 | 5.4 | +0.05 (+0.93%) | 23,770,893 |
| 18 Oct 2021 | HKD | 5.1 | 5.39 | 5.1 | 5.35 | 5.35 | +0.35 (+7%) | 46,063,184 |
| 15 Oct 2021 | HKD | 5.21 | 5.32 | 4.94 | 5 | 5 | -0.05 (-0.99%) | 86,427,600 |
| 12 Oct 2021 | HKD | 4.88 | 5.08 | 4.84 | 5.05 | 5.05 | +0.19 (+3.91%) | 47,537,811 |
| 11 Oct 2021 | HKD | 4.83 | 4.95 | 4.75 | 4.86 | 4.86 | +0.07 (+1.46%) | 35,509,768 |
| 8 Oct 2021 | HKD | 4.99 | 4.99 | 4.7 | 4.79 | 4.79 | -0.06 (-1.24%) | 29,547,296 |
| 7 Oct 2021 | HKD | 4.79 | 4.87 | 4.77 | 4.85 | 4.85 | +0.06 (+1.25%) | 16,200,696 |
| 6 Oct 2021 | HKD | 4.99 | 5.03 | 4.78 | 4.79 | 4.79 | -0.11 (-2.24%) | 16,556,013 |
| 5 Oct 2021 | HKD | 4.64 | 4.96 | 4.61 | 4.9 | 4.9 | +0.22 (+4.70%) | 24,785,244 |
| 4 Oct 2021 | HKD | 4.89 | 4.96 | 4.64 | 4.68 | 4.68 | -0.17 (-3.51%) | 12,933,035 |
| 30 Sep 2021 | HKD | 4.7 | 4.92 | 4.68 | 4.85 | 4.85 | +0.15 (+3.19%) | 29,819,345 |
| 29 Sep 2021 | HKD | 4.9 | 4.9 | 4.58 | 4.7 | 4.7 | -0.25 (-5.05%) | 43,759,000 |
| 28 Sep 2021 | HKD | 4.88 | 5.01 | 4.82 | 4.95 | 4.95 | +0.12 (+2.48%) | 32,515,884 |
| 27 Sep 2021 | HKD | 5.07 | 5.17 | 4.78 | 4.83 | 4.83 | -0.26 (-5.11%) | 48,944,848 |
| 24 Sep 2021 | HKD | 5.36 | 5.4 | 5.06 | 5.09 | 5.09 | -0.23 (-4.32%) | 33,573,454 |
| 23 Sep 2021 | HKD | 5.55 | 5.62 | 5.2 | 5.32 | 5.32 | -0.09 (-1.66%) | 70,374,864 |
| 21 Sep 2021 | HKD | 5.28 | 5.43 | 5.25 | 5.41 | 5.41 | -0.02 (-0.37%) | 17,990,946 |
| 20 Sep 2021 | HKD | 5.7 | 5.7 | 5.22 | 5.43 | 5.43 | -0.35 (-6.06%) | 40,435,000 |
| 17 Sep 2021 | HKD | 5.78 | 5.83 | 5.61 | 5.78 | 5.78 | -0.05 (-0.86%) | 29,520,278 |
