| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2021 | HKD | 8.22 | 8.29 | 8.17 | 8.24 | 8.24 | +0.01 (+0.12%) | 722,308 |
| 5 Nov 2021 | HKD | 8.24 | 8.3 | 8.15 | 8.23 | 8.23 | +0.02 (+0.24%) | 689,761 |
| 4 Nov 2021 | HKD | 8.28 | 8.29 | 8.17 | 8.21 | 8.21 | -0.05 (-0.61%) | 518,900 |
| 3 Nov 2021 | HKD | 8.16 | 8.29 | 8.12 | 8.26 | 8.26 | +0.08 (+0.98%) | 657,600 |
| 2 Nov 2021 | HKD | 8.29 | 8.29 | 8.08 | 8.18 | 8.18 | -0.11 (-1.33%) | 1,044,344 |
| 1 Nov 2021 | HKD | 8.27 | 8.38 | 8.2 | 8.29 | 8.29 | -0.03 (-0.36%) | 618,371 |
| 29 Oct 2021 | HKD | 8.17 | 8.37 | 8.1 | 8.32 | 8.32 | +0.14 (+1.71%) | 1,365,900 |
| 28 Oct 2021 | HKD | 8.35 | 8.42 | 8.1 | 8.18 | 8.18 | -0.32 (-3.76%) | 2,154,510 |
| 27 Oct 2021 | HKD | 8.48 | 8.59 | 8.4 | 8.5 | 8.5 | -0.04 (-0.47%) | 901,675 |
| 26 Oct 2021 | HKD | 8.72 | 8.72 | 8.51 | 8.54 | 8.54 | -0.2 (-2.29%) | 1,212,700 |
| 25 Oct 2021 | HKD | 8.66 | 8.8 | 8.59 | 8.74 | 8.74 | +0.05 (+0.58%) | 858,047 |
| 22 Oct 2021 | HKD | 8.89 | 8.89 | 8.68 | 8.69 | 8.69 | -0.14 (-1.59%) | 1,009,516 |
| 21 Oct 2021 | HKD | 8.82 | 8.92 | 8.72 | 8.83 | 8.83 | +0.09 (+1.03%) | 1,090,038 |
| 20 Oct 2021 | HKD | 8.84 | 8.91 | 8.72 | 8.74 | 8.74 | -0.14 (-1.58%) | 932,732 |
| 19 Oct 2021 | HKD | 8.83 | 8.94 | 8.72 | 8.88 | 8.88 | +0.09 (+1.02%) | 975,536 |
| 18 Oct 2021 | HKD | 8.75 | 8.79 | 8.67 | 8.79 | 8.79 | +0.03 (+0.34%) | 785,100 |
| 15 Oct 2021 | HKD | 8.9 | 8.91 | 8.74 | 8.76 | 8.76 | -0.11 (-1.24%) | 637,559 |
| 14 Oct 2021 | HKD | 8.9 | 8.91 | 8.75 | 8.87 | 8.87 | -0.06 (-0.67%) | 730,745 |
| 13 Oct 2021 | HKD | 8.96 | 9.09 | 8.82 | 8.93 | 8.93 | +0.12 (+1.36%) | 1,178,509 |
| 12 Oct 2021 | HKD | 9.02 | 9.02 | 8.76 | 8.81 | 8.81 | -0.21 (-2.33%) | 1,068,700 |
| 11 Oct 2021 | HKD | 8.9 | 9.07 | 8.87 | 9.02 | 9.02 | +0.16 (+1.81%) | 1,656,984 |
| 8 Oct 2021 | HKD | 8.83 | 8.89 | 8.78 | 8.86 | 8.86 | +0.13 (+1.49%) | 895,553 |
| 7 Oct 2021 | HKD | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.0 (0.0%) | 0 |
| 6 Oct 2021 | HKD | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.0 (0.0%) | 0 |
| 5 Oct 2021 | HKD | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.0 (0.0%) | 0 |
| 4 Oct 2021 | HKD | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.0 (0.0%) | 0 |
| 30 Sep 2021 | HKD | 8.73 | 8.76 | 8.6 | 8.73 | 8.73 | +0.1 (+1.16%) | 762,435 |
| 29 Sep 2021 | HKD | 8.83 | 8.96 | 8.63 | 8.63 | 8.63 | -0.26 (-2.92%) | 1,377,140 |
| 28 Sep 2021 | HKD | 8.8 | 8.95 | 8.77 | 8.89 | 8.89 | +0.11 (+1.25%) | 1,166,630 |
| 27 Sep 2021 | HKD | 8.98 | 9.02 | 8.69 | 8.78 | 8.78 | -0.2 (-2.23%) | 1,509,000 |
