| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2021 | HKD | 160.4 | 162.3 | 158.1 | 160.6 | 160.6 | +0.2 (+0.12%) | 2,762,523 |
| 27 Oct 2021 | HKD | 164 | 164 | 156.9 | 160.4 | 160.4 | -3 (-1.84%) | 3,196,362 |
| 26 Oct 2021 | HKD | 160.7 | 163.8 | 160.1 | 163.4 | 163.4 | +4.2 (+2.64%) | 2,963,023 |
| 25 Oct 2021 | HKD | 156.3 | 160.8 | 156.3 | 159.2 | 159.2 | +3.4 (+2.18%) | 2,283,932 |
| 22 Oct 2021 | HKD | 156.6 | 158.5 | 154.6 | 155.8 | 155.8 | +1.3 (+0.84%) | 3,119,711 |
| 21 Oct 2021 | HKD | 162.8 | 162.8 | 153.2 | 154.5 | 154.5 | -6.5 (-4.04%) | 4,637,623 |
| 20 Oct 2021 | HKD | 162.9 | 163.6 | 158 | 161 | 161 | -0.2 (-0.12%) | 2,700,719 |
| 19 Oct 2021 | HKD | 160.3 | 164.8 | 157.9 | 161.2 | 161.2 | +5.6 (+3.60%) | 2,842,608 |
| 18 Oct 2021 | HKD | 154.6 | 155.9 | 151.8 | 155.6 | 155.6 | 0.0 (0.0%) | 3,964,739 |
| 15 Oct 2021 | HKD | 149.5 | 156.3 | 146.5 | 155.6 | 155.6 | +7 (+4.71%) | 5,929,311 |
| 12 Oct 2021 | HKD | 147.9 | 150 | 147.4 | 148.6 | 148.6 | +0.7 (+0.47%) | 3,497,756 |
| 11 Oct 2021 | HKD | 150.8 | 152 | 147.3 | 147.9 | 147.9 | -2.9 (-1.92%) | 3,791,198 |
| 8 Oct 2021 | HKD | 151.9 | 152.8 | 148.1 | 150.8 | 150.8 | -0.9 (-0.59%) | 3,976,216 |
| 7 Oct 2021 | HKD | 155.7 | 156.8 | 151.3 | 151.7 | 151.7 | -3.2 (-2.07%) | 3,138,653 |
| 6 Oct 2021 | HKD | 158.5 | 159 | 154 | 154.9 | 154.9 | -2.7 (-1.71%) | 5,306,204 |
| 5 Oct 2021 | HKD | 157 | 158.8 | 154.1 | 157.6 | 157.6 | +2.3 (+1.48%) | 4,429,277 |
| 4 Oct 2021 | HKD | 155.1 | 157.5 | 151 | 155.3 | 155.3 | +0.2 (+0.13%) | 3,446,577 |
| 30 Sep 2021 | HKD | 154.9 | 158.5 | 152.6 | 155.1 | 155.1 | -0.2 (-0.13%) | 4,477,404 |
| 29 Sep 2021 | HKD | 151.5 | 156 | 151 | 155.3 | 155.3 | +2.3 (+1.50%) | 3,903,516 |
| 28 Sep 2021 | HKD | 151.7 | 154.8 | 151 | 153 | 153 | -2.5 (-1.61%) | 4,903,339 |
| 27 Sep 2021 | HKD | 159 | 159.1 | 153.9 | 155.5 | 155.5 | -3.5 (-2.20%) | 2,842,760 |
| 24 Sep 2021 | HKD | 159.9 | 161.9 | 157 | 159 | 159 | -0.2 (-0.13%) | 3,368,082 |
| 23 Sep 2021 | HKD | 159.1 | 160 | 156.6 | 159.2 | 159.2 | +0.9 (+0.57%) | 3,057,811 |
| 21 Sep 2021 | HKD | 159.6 | 159.9 | 155.2 | 158.3 | 158.3 | -1.4 (-0.88%) | 2,356,018 |
| 20 Sep 2021 | HKD | 158.2 | 162 | 157.7 | 159.7 | 159.7 | -0.5 (-0.31%) | 1,971,995 |
| 17 Sep 2021 | HKD | 158.5 | 160.2 | 158 | 160.2 | 160.2 | -1.3 (-0.80%) | 6,396,788 |
| 16 Sep 2021 | HKD | 163.7 | 164.9 | 159.5 | 161.5 | 161.5 | -1.8 (-1.10%) | 2,344,749 |
| 15 Sep 2021 | HKD | 164 | 166.5 | 162.6 | 163.3 | 163.3 | -3.5 (-2.10%) | 4,013,468 |
| 14 Sep 2021 | HKD | 168.4 | 169.3 | 165.5 | 166.8 | 166.8 | -1.6 (-0.95%) | 1,974,179 |
| 13 Sep 2021 | HKD | 166.1 | 169.3 | 165.5 | 168.4 | 168.4 | +1.1 (+0.66%) | 2,806,299 |
