| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2021 | HKD | 26.25 | 26.55 | 25.9 | 25.95 | 25.95 | -0.4 (-1.52%) | 2,081,084 |
| 19 Oct 2021 | HKD | 25.55 | 26.4 | 25.5 | 26.35 | 26.35 | +0.65 (+2.53%) | 3,291,910 |
| 18 Oct 2021 | HKD | 26 | 26 | 24.95 | 25.7 | 25.7 | -0.1 (-0.39%) | 4,503,753 |
| 15 Oct 2021 | HKD | 26.9 | 26.9 | 25.05 | 25.8 | 25.8 | +0.45 (+1.78%) | 9,320,151 |
| 12 Oct 2021 | HKD | 25.85 | 26 | 25.1 | 25.35 | 25.35 | -0.5 (-1.93%) | 4,341,015 |
| 11 Oct 2021 | HKD | 25.95 | 26.55 | 25.2 | 25.85 | 25.85 | +0.3 (+1.17%) | 6,914,899 |
| 8 Oct 2021 | HKD | 25.5 | 26.4 | 25.3 | 25.55 | 25.55 | +0.55 (+2.20%) | 6,613,079 |
| 7 Oct 2021 | HKD | 24.95 | 25.5 | 24.8 | 25 | 25 | +0.05 (+0.20%) | 2,598,564 |
| 6 Oct 2021 | HKD | 24.65 | 25.5 | 24.65 | 24.95 | 24.95 | -0.05 (-0.20%) | 2,185,904 |
| 5 Oct 2021 | HKD | 24.5 | 25.1 | 24.05 | 25 | 25 | +0.55 (+2.25%) | 2,276,212 |
| 4 Oct 2021 | HKD | 25.2 | 25.5 | 24.2 | 24.45 | 24.45 | -1.15 (-4.49%) | 2,905,800 |
| 30 Sep 2021 | HKD | 25 | 25.75 | 24.95 | 25.6 | 25.6 | +0.05 (+0.20%) | 2,946,102 |
| 29 Sep 2021 | HKD | 25.8 | 26 | 25.25 | 25.55 | 25.55 | -0.55 (-2.11%) | 2,779,300 |
| 28 Sep 2021 | HKD | 25.75 | 26.7 | 25.75 | 26.1 | 26.1 | +0.35 (+1.36%) | 5,112,287 |
| 27 Sep 2021 | HKD | 26.05 | 27.75 | 25.6 | 25.75 | 25.75 | -0.6 (-2.28%) | 7,346,946 |
| 24 Sep 2021 | HKD | 26.65 | 27.1 | 26.15 | 26.35 | 26.35 | -0.3 (-1.13%) | 2,822,698 |
| 23 Sep 2021 | HKD | 26.35 | 27.2 | 26.35 | 26.65 | 26.65 | +0.6 (+2.30%) | 6,620,220 |
| 21 Sep 2021 | HKD | 25.65 | 26.2 | 24.85 | 26.05 | 26.05 | +0.25 (+0.97%) | 3,981,539 |
| 20 Sep 2021 | HKD | 27.25 | 27.25 | 25.2 | 25.8 | 25.8 | -1.5 (-5.49%) | 3,405,584 |
| 17 Sep 2021 | HKD | 27.35 | 28 | 26.75 | 27.3 | 27.3 | +0.15 (+0.55%) | 11,004,610 |
| 16 Sep 2021 | HKD | 27.1 | 27.7 | 26.8 | 27.15 | 27.15 | +0.05 (+0.18%) | 6,157,820 |
| 15 Sep 2021 | HKD | 26.8 | 27.3 | 26.75 | 27.1 | 27.1 | +0.05 (+0.18%) | 3,671,520 |
| 14 Sep 2021 | HKD | 26.95 | 27.65 | 26.75 | 27.05 | 27.05 | +0.1 (+0.37%) | 6,200,794 |
| 13 Sep 2021 | HKD | 27.75 | 27.8 | 26.65 | 26.95 | 26.95 | -0.95 (-3.41%) | 4,503,365 |
| 10 Sep 2021 | HKD | 27.6 | 28.3 | 27.1 | 27.9 | 27.9 | +0.5 (+1.82%) | 8,536,644 |
| 9 Sep 2021 | HKD | 27.55 | 28.45 | 27.2 | 27.4 | 27.4 | -0.15 (-0.54%) | 12,844,780 |
| 8 Sep 2021 | HKD | 26.8 | 27.6 | 26.35 | 27.55 | 27.55 | +0.9 (+3.38%) | 11,588,450 |
| 7 Sep 2021 | HKD | 26.75 | 26.8 | 26.15 | 26.65 | 26.65 | -0.1 (-0.37%) | 5,981,136 |
| 6 Sep 2021 | HKD | 26 | 26.75 | 25.9 | 26.75 | 26.75 | +0.75 (+2.88%) | 6,095,320 |
| 3 Sep 2021 | HKD | 26.45 | 27 | 25.5 | 26 | 26 | -0.45 (-1.70%) | 8,006,211 |
