| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2021 | HKD | 28.4215 | 28.5322 | 27.8309 | 28.4953 | 28.4953 | +0.222 (+0.78%) | 3,949,520 |
| 19 Oct 2021 | HKD | 28.4953 | 28.9382 | 28.1262 | 28.2738 | 28.2738 | -0.332 (-1.16%) | 3,416,483 |
| 18 Oct 2021 | HKD | 29.1597 | 29.1597 | 28.4953 | 28.606 | 28.606 | -0.185 (-0.64%) | 3,551,106 |
| 15 Oct 2021 | HKD | 28.4953 | 28.8275 | 28.0154 | 28.7906 | 28.7906 | +0.775 (+2.77%) | 10,406,750 |
| 12 Oct 2021 | HKD | 27.0927 | 28.1262 | 27.0927 | 28.0154 | 28.0154 | +0.96 (+3.55%) | 6,498,709 |
| 11 Oct 2021 | HKD | 27.388 | 27.388 | 26.6128 | 27.0558 | 27.0558 | -0.184 (-0.68%) | 5,392,927 |
| 8 Oct 2021 | HKD | 27.2034 | 27.5356 | 26.7974 | 27.2403 | 27.2403 | +0.184 (+0.68%) | 4,362,785 |
| 7 Oct 2021 | HKD | 27.0188 | 27.2034 | 26.7605 | 27.0558 | 27.0558 | +0.148 (+0.55%) | 1,553,720 |
| 6 Oct 2021 | HKD | 26.945 | 27.2772 | 26.6866 | 26.9081 | 26.9081 | -0.222 (-0.82%) | 2,000,007 |
| 5 Oct 2021 | HKD | 27.0188 | 27.2034 | 26.8343 | 27.1296 | 27.1296 | +0.111 (+0.41%) | 1,420,553 |
| 4 Oct 2021 | HKD | 26.6128 | 27.2772 | 26.2068 | 27.0188 | 27.0188 | +0.406 (+1.53%) | 3,463,907 |
| 30 Sep 2021 | HKD | 26.5759 | 26.6128 | 26.1699 | 26.6128 | 26.6128 | +0.037 (+0.14%) | 2,659,137 |
| 29 Sep 2021 | HKD | 27.2034 | 27.2034 | 26.3914 | 26.5759 | 26.5759 | -0.222 (-0.83%) | 4,098,153 |
| 28 Sep 2021 | HKD | 26.6866 | 26.8712 | 26.3914 | 26.7974 | 26.7974 | +0.074 (+0.28%) | 7,479,499 |
| 27 Sep 2021 | HKD | 26.0961 | 26.7974 | 25.8746 | 26.7236 | 26.7236 | +0.664 (+2.55%) | 7,970,739 |
| 24 Sep 2021 | HKD | 26.4652 | 26.7236 | 25.6162 | 26.0592 | 26.0592 | +0.295 (+1.15%) | 8,585,507 |
| 23 Sep 2021 | HKD | 26.0592 | 26.4283 | 25.3579 | 25.7639 | 25.7639 | -0.184 (-0.71%) | 5,759,226 |
| 21 Sep 2021 | HKD | 24.9149 | 26.1699 | 24.3613 | 25.9484 | 25.9484 | +1.034 (+4.15%) | 6,542,566 |
| 20 Sep 2021 | HKD | 24.3243 | 24.9149 | 24.2136 | 24.9149 | 24.9149 | +0.591 (+2.43%) | 4,758,981 |
| 17 Sep 2021 | HKD | 24.9149 | 24.9149 | 24.2505 | 24.3243 | 24.3243 | -0.222 (-0.90%) | 5,756,478 |
| 16 Sep 2021 | HKD | 24.9149 | 24.9149 | 24.3613 | 24.5458 | 24.5458 | -0.332 (-1.34%) | 3,282,099 |
| 15 Sep 2021 | HKD | 24.3613 | 24.9149 | 24.2505 | 24.878 | 24.878 | +0.148 (+0.60%) | 3,538,250 |
| 14 Sep 2021 | HKD | 25.1364 | 25.1364 | 24.3613 | 24.7304 | 24.7304 | -0.221 (-0.89%) | 2,603,980 |
| 13 Sep 2021 | HKD | 24.7304 | 24.9518 | 24.3613 | 24.9518 | 24.9518 | +0.258 (+1.05%) | 2,292,456 |
| 10 Sep 2021 | HKD | 23.9921 | 25.1364 | 23.9921 | 24.6935 | 24.6935 | +0.111 (+0.45%) | 4,302,828 |
| 9 Sep 2021 | HKD | 24.2874 | 24.6935 | 24.1029 | 24.5827 | 24.5827 | +0.295 (+1.22%) | 2,733,888 |
| 8 Sep 2021 | HKD | 24.7304 | 24.878 | 23.9552 | 24.2874 | 24.2874 | -0.443 (-1.79%) | 3,076,084 |
| 7 Sep 2021 | HKD | 24.8042 | 24.8042 | 24.5827 | 24.7304 | 24.7304 | +0.074 (+0.30%) | 2,423,626 |
| 6 Sep 2021 | HKD | 24.5089 | 25.1733 | 24.2505 | 24.6565 | 24.6565 | +0.184 (+0.75%) | 4,964,000 |
| 3 Sep 2021 | HKD | 24.1767 | 24.6196 | 23.9552 | 24.472 | 24.472 | +0.258 (+1.07%) | 2,632,854 |
