| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2021 | HKD | 24.4 | 24.4 | 24.05 | 24.2 | 24.2 | -0.2 (-0.82%) | 202,846 |
| 27 Oct 2021 | HKD | 24.4 | 24.45 | 24.15 | 24.4 | 24.4 | 0.0 (0.0%) | 219,293 |
| 26 Oct 2021 | HKD | 24.95 | 24.95 | 24.4 | 24.4 | 24.4 | -0.2 (-0.81%) | 113,081 |
| 25 Oct 2021 | HKD | 25 | 25 | 24.6 | 24.6 | 24.6 | -0.2 (-0.81%) | 55,569 |
| 22 Oct 2021 | HKD | 24.95 | 25 | 24.75 | 24.8 | 24.8 | -0.05 (-0.20%) | 104,000 |
| 21 Oct 2021 | HKD | 24.4 | 25.15 | 24.4 | 24.85 | 24.85 | +0.4 (+1.64%) | 133,200 |
| 20 Oct 2021 | HKD | 24.65 | 24.7 | 24.45 | 24.45 | 24.45 | -0.2 (-0.81%) | 87,056 |
| 19 Oct 2021 | HKD | 24.8 | 24.8 | 24.55 | 24.65 | 24.65 | +0.05 (+0.20%) | 37,200 |
| 18 Oct 2021 | HKD | 24.5 | 24.7 | 24.45 | 24.6 | 24.6 | +0.15 (+0.61%) | 86,400 |
| 15 Oct 2021 | HKD | 24.4 | 24.75 | 24.4 | 24.45 | 24.45 | -0.25 (-1.01%) | 256,322 |
| 12 Oct 2021 | HKD | 24.4 | 24.8 | 24.3 | 24.7 | 24.7 | +0.2 (+0.82%) | 96,500 |
| 11 Oct 2021 | HKD | 24.65 | 24.8 | 24.45 | 24.5 | 24.5 | +0.05 (+0.20%) | 85,200 |
| 8 Oct 2021 | HKD | 24.9 | 24.9 | 24.45 | 24.45 | 24.45 | -0.45 (-1.81%) | 133,200 |
| 7 Oct 2021 | HKD | 23.9 | 24.9 | 23.9 | 24.9 | 24.9 | +0.9 (+3.75%) | 275,250 |
| 6 Oct 2021 | HKD | 23.95 | 24.25 | 23.35 | 24 | 24 | +0.55 (+2.35%) | 214,000 |
| 5 Oct 2021 | HKD | 23.25 | 23.7 | 22.9 | 23.45 | 23.45 | 0.0 (0.0%) | 98,482 |
| 4 Oct 2021 | HKD | 23.25 | 23.55 | 23.15 | 23.45 | 23.45 | +0.2 (+0.86%) | 80,016 |
| 30 Sep 2021 | HKD | 23.35 | 23.55 | 23.2 | 23.25 | 23.25 | -0.1 (-0.43%) | 76,250 |
| 29 Sep 2021 | HKD | 23.25 | 23.5 | 23 | 23.35 | 23.35 | -0.1 (-0.43%) | 145,200 |
| 28 Sep 2021 | HKD | 23.35 | 23.55 | 23.3 | 23.45 | 23.45 | +0.3 (+1.30%) | 55,200 |
| 27 Sep 2021 | HKD | 23.05 | 23.4 | 23 | 23.15 | 23.15 | -0.3 (-1.28%) | 131,262 |
| 24 Sep 2021 | HKD | 23.5 | 23.6 | 23.2 | 23.45 | 23.45 | -0.2 (-0.85%) | 122,000 |
| 23 Sep 2021 | HKD | 23.2 | 23.8 | 23.1 | 23.65 | 23.65 | +0.6 (+2.60%) | 100,400 |
| 21 Sep 2021 | HKD | 23.05 | 23.25 | 22.85 | 23.05 | 23.05 | -0.35 (-1.50%) | 289,200 |
| 20 Sep 2021 | HKD | 23.5 | 23.75 | 23.15 | 23.4 | 23.4 | -0.7 (-2.90%) | 243,600 |
| 17 Sep 2021 | HKD | 24.15 | 24.4 | 23.85 | 24.1 | 24.1 | -0.05 (-0.21%) | 166,000 |
| 16 Sep 2021 | HKD | 24.85 | 24.85 | 23.8 | 24.15 | 24.15 | -0.4 (-1.63%) | 146,800 |
| 15 Sep 2021 | HKD | 25 | 25 | 24.55 | 24.55 | 24.55 | -0.5 (-2.00%) | 137,600 |
| 14 Sep 2021 | HKD | 25.05 | 25.5 | 25.05 | 25.05 | 25.05 | +0.15 (+0.60%) | 251,250 |
| 13 Sep 2021 | HKD | 25.1 | 25.15 | 24.75 | 24.9 | 24.9 | +0.05 (+0.20%) | 276,000 |
