| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2021 | HKD | 4.56 | 4.67 | 4.45 | 4.58 | 4.58 | +0.09 (+2.00%) | 32,090,844 |
| 19 Oct 2021 | HKD | 4.66 | 4.66 | 4.36 | 4.49 | 4.49 | -0.17 (-3.65%) | 45,362,828 |
| 18 Oct 2021 | HKD | 4.2 | 4.78 | 4.17 | 4.66 | 4.66 | +0.54 (+13.11%) | 43,302,937 |
| 15 Oct 2021 | HKD | 3.86 | 4.27 | 3.86 | 4.12 | 4.12 | +0.13 (+3.26%) | 25,000,814 |
| 12 Oct 2021 | HKD | 3.98 | 4.03 | 3.94 | 3.99 | 3.99 | +0.01 (+0.25%) | 21,169,110 |
| 11 Oct 2021 | HKD | 4.1 | 4.1 | 3.92 | 3.98 | 3.98 | -0.08 (-1.97%) | 9,153,614 |
| 8 Oct 2021 | HKD | 3.83 | 4.12 | 3.78 | 4.06 | 4.06 | +0.2 (+5.18%) | 24,476,999 |
| 7 Oct 2021 | HKD | 3.71 | 3.87 | 3.71 | 3.86 | 3.86 | +0.16 (+4.32%) | 16,847,286 |
| 6 Oct 2021 | HKD | 3.76 | 3.84 | 3.65 | 3.7 | 3.7 | +0.05 (+1.37%) | 8,367,322 |
| 5 Oct 2021 | HKD | 3.4 | 3.77 | 3.37 | 3.65 | 3.65 | +0.25 (+7.35%) | 25,144,280 |
| 4 Oct 2021 | HKD | 3.6 | 3.6 | 3.38 | 3.4 | 3.4 | -0.2 (-5.56%) | 11,029,522 |
| 30 Sep 2021 | HKD | 3.4 | 3.66 | 3.32 | 3.6 | 3.6 | +0.2 (+5.88%) | 13,916,004 |
| 29 Sep 2021 | HKD | 3.5 | 3.51 | 3.4 | 3.4 | 3.4 | -0.11 (-3.13%) | 12,863,373 |
| 28 Sep 2021 | HKD | 3.46 | 3.57 | 3.45 | 3.51 | 3.51 | +0.04 (+1.15%) | 5,859,167 |
| 27 Sep 2021 | HKD | 3.56 | 3.56 | 3.47 | 3.47 | 3.47 | -0.09 (-2.53%) | 8,592,102 |
| 24 Sep 2021 | HKD | 3.6 | 3.77 | 3.55 | 3.56 | 3.56 | -0.04 (-1.11%) | 16,828,872 |
| 23 Sep 2021 | HKD | 3.58 | 3.61 | 3.57 | 3.6 | 3.6 | +0.02 (+0.56%) | 12,879,005 |
| 21 Sep 2021 | HKD | 3.59 | 3.61 | 3.56 | 3.58 | 3.58 | -0.07 (-1.92%) | 7,153,637 |
| 20 Sep 2021 | HKD | 3.67 | 3.75 | 3.6 | 3.65 | 3.65 | -0.01 (-0.27%) | 31,307,889 |
| 17 Sep 2021 | HKD | 3.73 | 3.74 | 3.62 | 3.66 | 3.66 | -0.08 (-2.14%) | 27,129,196 |
| 16 Sep 2021 | HKD | 3.75 | 3.76 | 3.73 | 3.74 | 3.74 | 0.0 (0.0%) | 14,036,511 |
| 15 Sep 2021 | HKD | 3.76 | 3.78 | 3.73 | 3.74 | 3.74 | -0.02 (-0.53%) | 15,652,763 |
| 14 Sep 2021 | HKD | 3.8 | 3.84 | 3.75 | 3.76 | 3.76 | -0.05 (-1.31%) | 9,379,397 |
| 13 Sep 2021 | HKD | 4.01 | 4.01 | 3.8 | 3.81 | 3.81 | -0.2 (-4.99%) | 14,728,127 |
| 10 Sep 2021 | HKD | 4.05 | 4.1 | 3.97 | 4.01 | 4.01 | -0.04 (-0.99%) | 12,554,278 |
| 9 Sep 2021 | HKD | 4.24 | 4.24 | 4.04 | 4.05 | 4.05 | -0.16 (-3.80%) | 7,780,469 |
| 8 Sep 2021 | HKD | 4.36 | 4.45 | 4.14 | 4.21 | 4.21 | -0.14 (-3.22%) | 6,614,880 |
| 7 Sep 2021 | HKD | 4.44 | 4.5 | 4.3 | 4.35 | 4.35 | -0.09 (-2.03%) | 3,502,000 |
| 6 Sep 2021 | HKD | 4.53 | 4.53 | 4.42 | 4.44 | 4.44 | -0.09 (-1.99%) | 1,759,500 |
| 3 Sep 2021 | HKD | 4.5 | 4.55 | 4.39 | 4.53 | 4.53 | +0.04 (+0.89%) | 4,775,650 |
