| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2021 | HKD | 86 | 87.2 | 85.5 | 86.8 | 86.8 | +1.15 (+1.34%) | 987,900 |
| 19 Oct 2021 | HKD | 84.75 | 85.95 | 83.7 | 85.65 | 85.65 | +1.85 (+2.21%) | 1,281,809 |
| 18 Oct 2021 | HKD | 83.1 | 84.8 | 83.1 | 83.8 | 83.8 | +1.15 (+1.39%) | 1,698,900 |
| 15 Oct 2021 | HKD | 81.45 | 83.1 | 80.55 | 82.65 | 82.65 | +2.45 (+3.05%) | 2,949,800 |
| 12 Oct 2021 | HKD | 83.2 | 83.25 | 80.1 | 80.2 | 80.2 | -3.45 (-4.12%) | 2,709,128 |
| 11 Oct 2021 | HKD | 85.95 | 85.95 | 83.1 | 83.65 | 83.65 | -1.5 (-1.76%) | 1,073,250 |
| 8 Oct 2021 | HKD | 86.75 | 87.8 | 85.1 | 85.15 | 85.15 | -0.95 (-1.10%) | 976,062 |
| 7 Oct 2021 | HKD | 86.95 | 87.45 | 85.5 | 86.1 | 86.1 | +0.05 (+0.06%) | 1,393,628 |
| 6 Oct 2021 | HKD | 87.85 | 88.95 | 85.6 | 86.05 | 86.05 | -3.15 (-3.53%) | 1,521,093 |
| 5 Oct 2021 | HKD | 87 | 89.2 | 86.8 | 89.2 | 89.2 | +0.5 (+0.56%) | 1,238,340 |
| 4 Oct 2021 | HKD | 86.5 | 89.2 | 85.45 | 88.7 | 88.7 | +2.55 (+2.96%) | 1,419,100 |
| 30 Sep 2021 | HKD | 87.85 | 87.95 | 86.1 | 86.15 | 86.15 | -1.7 (-1.94%) | 988,512 |
| 29 Sep 2021 | HKD | 90 | 90.85 | 86.8 | 87.85 | 87.85 | -3.9 (-4.25%) | 1,123,520 |
| 28 Sep 2021 | HKD | 89.6 | 92.2 | 89.2 | 91.75 | 91.75 | +1.75 (+1.94%) | 928,700 |
| 27 Sep 2021 | HKD | 93 | 93.3 | 89.05 | 90 | 90 | -2 (-2.17%) | 2,606,432 |
| 24 Sep 2021 | HKD | 93.2 | 93.5 | 91.65 | 92 | 92 | -0.35 (-0.38%) | 1,498,500 |
| 23 Sep 2021 | HKD | 92.45 | 92.9 | 90.75 | 92.35 | 92.35 | +0.65 (+0.71%) | 2,722,988 |
| 21 Sep 2021 | HKD | 89.5 | 92.9 | 89.4 | 91.7 | 91.7 | +2.2 (+2.46%) | 1,251,516 |
| 20 Sep 2021 | HKD | 93 | 93 | 88.3 | 89.5 | 89.5 | -3.15 (-3.40%) | 2,246,772 |
| 17 Sep 2021 | HKD | 90 | 93 | 90 | 92.65 | 92.65 | +3.05 (+3.40%) | 1,519,969 |
| 16 Sep 2021 | HKD | 91.75 | 91.75 | 88.9 | 89.6 | 89.6 | -2.15 (-2.34%) | 1,390,700 |
| 15 Sep 2021 | HKD | 92.8 | 93.6 | 91.55 | 91.75 | 91.75 | -0.5 (-0.54%) | 686,000 |
| 14 Sep 2021 | HKD | 92.6 | 93.3 | 92 | 92.25 | 92.25 | -0.6 (-0.65%) | 547,000 |
| 13 Sep 2021 | HKD | 92.4 | 93.55 | 92.4 | 92.85 | 92.85 | -0.7 (-0.75%) | 607,100 |
| 10 Sep 2021 | HKD | 91.6 | 93.6 | 91.5 | 93.55 | 93.55 | +1.9 (+2.07%) | 965,800 |
| 9 Sep 2021 | HKD | 90.7 | 91.9 | 90.15 | 91.65 | 91.65 | +1.6 (+1.78%) | 1,275,200 |
| 8 Sep 2021 | HKD | 91.5 | 91.95 | 89.6 | 90.05 | 90.05 | -1.45 (-1.58%) | 1,052,530 |
| 7 Sep 2021 | HKD | 93 | 93.15 | 91.05 | 91.5 | 91.5 | -1 (-1.08%) | 1,095,389 |
| 6 Sep 2021 | HKD | 95 | 95.05 | 92 | 92.5 | 92.5 | -3.3 (-3.44%) | 1,075,901 |
| 3 Sep 2021 | HKD | 93.05 | 96.4 | 92.8 | 95.8 | 95.8 | +2.65 (+2.84%) | 2,017,259 |
