| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2021 | HKD | 76.9 | 77.3 | 73.75 | 74.1 | 74.1 | -2.45 (-3.20%) | 5,216,234 |
| 25 Oct 2021 | HKD | 78.25 | 78.9 | 76 | 76.55 | 76.55 | -2.2 (-2.79%) | 3,387,053 |
| 22 Oct 2021 | HKD | 78 | 79.45 | 76.85 | 78.75 | 78.75 | +1.7 (+2.21%) | 6,286,864 |
| 21 Oct 2021 | HKD | 79.25 | 80.6 | 76.05 | 77.05 | 77.05 | -2.2 (-2.78%) | 9,682,998 |
| 20 Oct 2021 | HKD | 76 | 79.95 | 75.5 | 79.25 | 79.25 | +4.85 (+6.52%) | 15,989,600 |
| 19 Oct 2021 | HKD | 74 | 75 | 72.7 | 74.4 | 74.4 | +1.3 (+1.78%) | 4,506,522 |
| 18 Oct 2021 | HKD | 74.45 | 74.9 | 71.15 | 73.1 | 73.1 | -1.3 (-1.75%) | 5,038,133 |
| 15 Oct 2021 | HKD | 75.1 | 75.95 | 73.1 | 74.4 | 74.4 | +0.55 (+0.74%) | 7,536,084 |
| 12 Oct 2021 | HKD | 76.1 | 76.35 | 73.5 | 73.85 | 73.85 | -5.2 (-6.58%) | 13,007,220 |
| 11 Oct 2021 | HKD | 73.95 | 80.25 | 73.6 | 79.05 | 79.05 | +6.15 (+8.44%) | 8,914,446 |
| 8 Oct 2021 | HKD | 73.9 | 74.4 | 72.05 | 72.9 | 72.9 | +1.15 (+1.60%) | 5,259,737 |
| 7 Oct 2021 | HKD | 69.5 | 72.9 | 68.8 | 71.75 | 71.75 | +3.9 (+5.75%) | 3,574,763 |
| 6 Oct 2021 | HKD | 74.25 | 74.4 | 67 | 67.85 | 67.85 | -5.5 (-7.50%) | 6,637,387 |
| 5 Oct 2021 | HKD | 70.1 | 74.3 | 70 | 73.35 | 73.35 | -0.3 (-0.41%) | 3,740,616 |
| 4 Oct 2021 | HKD | 75.1 | 75.6 | 71.3 | 73.65 | 73.65 | -1.45 (-1.93%) | 3,495,335 |
| 30 Sep 2021 | HKD | 76.1 | 77.2 | 74.35 | 75.1 | 75.1 | -1 (-1.31%) | 3,322,385 |
| 29 Sep 2021 | HKD | 74.5 | 76.3 | 73.15 | 76.1 | 76.1 | +0.6 (+0.79%) | 3,564,146 |
| 28 Sep 2021 | HKD | 76.2 | 77 | 73.65 | 75.5 | 75.5 | -0.4 (-0.53%) | 4,483,825 |
| 27 Sep 2021 | HKD | 75.65 | 77.45 | 75.2 | 75.9 | 75.9 | +0.25 (+0.33%) | 4,481,751 |
| 24 Sep 2021 | HKD | 78.3 | 78.75 | 75.1 | 75.65 | 75.65 | -1.85 (-2.39%) | 3,786,842 |
| 23 Sep 2021 | HKD | 79.6 | 80.9 | 76.5 | 77.5 | 77.5 | -1.45 (-1.84%) | 5,472,478 |
| 21 Sep 2021 | HKD | 74.95 | 79.5 | 74 | 78.95 | 78.95 | +2.15 (+2.80%) | 7,594,604 |
| 20 Sep 2021 | HKD | 78.65 | 78.65 | 74.2 | 76.8 | 76.8 | -3.15 (-3.94%) | 4,203,799 |
| 17 Sep 2021 | HKD | 74.6 | 80 | 73.05 | 79.95 | 79.95 | +6.95 (+9.52%) | 42,902,520 |
| 16 Sep 2021 | HKD | 73.05 | 73.7 | 71 | 73 | 73 | +1.2 (+1.67%) | 7,056,410 |
| 15 Sep 2021 | HKD | 77.05 | 77.05 | 71.4 | 71.8 | 71.8 | -5.1 (-6.63%) | 9,153,464 |
| 14 Sep 2021 | HKD | 77 | 78.3 | 75.5 | 76.9 | 76.9 | +0.9 (+1.18%) | 5,674,203 |
| 13 Sep 2021 | HKD | 75.55 | 76.3 | 74.1 | 76 | 76 | 0.0 (0.0%) | 5,434,126 |
| 10 Sep 2021 | HKD | 74.85 | 77 | 74.5 | 76 | 76 | +1.5 (+2.01%) | 6,424,738 |
| 9 Sep 2021 | HKD | 79 | 79 | 74.2 | 74.5 | 74.5 | -5.4 (-6.76%) | 11,908,470 |
