| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2021 | HKD | 4.21 | 4.21 | 3.9 | 4.13 | 4.0051 | -0.15 (-3.50%) | 1,366,573 |
| 2 Nov 2021 | HKD | 4.23 | 4.29 | 4.17 | 4.28 | 4.1506 | +0.03 (+0.71%) | 272,232 |
| 1 Nov 2021 | HKD | 4.41 | 4.41 | 4.18 | 4.25 | 4.1215 | -0.16 (-3.63%) | 532,090 |
| 29 Oct 2021 | HKD | 4.5 | 4.5 | 4.34 | 4.41 | 4.2766 | -0.02 (-0.45%) | 449,595 |
| 28 Oct 2021 | HKD | 4.6 | 4.62 | 4.33 | 4.43 | 4.296 | -0.08 (-1.77%) | 539,434 |
| 27 Oct 2021 | HKD | 4.7 | 4.74 | 4.5 | 4.51 | 4.3736 | -0.06 (-1.31%) | 263,982 |
| 26 Oct 2021 | HKD | 4.53 | 4.68 | 4.5 | 4.57 | 4.4318 | +0.05 (+1.11%) | 565,087 |
| 25 Oct 2021 | HKD | 4.52 | 4.6 | 4.5 | 4.52 | 4.3833 | 0.0 (0.0%) | 140,241 |
| 22 Oct 2021 | HKD | 4.57 | 4.74 | 4.51 | 4.52 | 4.3833 | 0.0 (0.0%) | 338,227 |
| 21 Oct 2021 | HKD | 4.6 | 4.6 | 4.51 | 4.52 | 4.3833 | -0.04 (-0.88%) | 129,433 |
| 20 Oct 2021 | HKD | 4.68 | 4.68 | 4.53 | 4.56 | 4.4221 | -0.04 (-0.87%) | 286,153 |
| 19 Oct 2021 | HKD | 4.5 | 4.68 | 4.46 | 4.6 | 4.4609 | +0.15 (+3.37%) | 738,584 |
| 18 Oct 2021 | HKD | 4.63 | 4.64 | 4.34 | 4.45 | 4.3154 | -0.15 (-3.26%) | 509,404 |
| 15 Oct 2021 | HKD | 4.78 | 4.82 | 4.6 | 4.6 | 4.4609 | -0.18 (-3.77%) | 1,010,558 |
| 12 Oct 2021 | HKD | 4.87 | 4.87 | 4.78 | 4.78 | 4.6355 | -0.09 (-1.85%) | 82,495 |
| 11 Oct 2021 | HKD | 4.7 | 4.97 | 4.7 | 4.87 | 4.7227 | +0.13 (+2.74%) | 219,980 |
| 8 Oct 2021 | HKD | 4.68 | 5 | 4.66 | 4.74 | 4.5967 | +0.06 (+1.28%) | 1,276,602 |
| 7 Oct 2021 | HKD | 4.71 | 4.85 | 4.67 | 4.68 | 4.5385 | -0.01 (-0.21%) | 1,684,157 |
| 6 Oct 2021 | HKD | 4.96 | 4.97 | 4.65 | 4.69 | 4.5482 | -0.27 (-5.44%) | 1,410,656 |
| 5 Oct 2021 | HKD | 4.9 | 5.05 | 4.85 | 4.96 | 4.81 | +0.03 (+0.61%) | 546,139 |
| 4 Oct 2021 | HKD | 5.03 | 5.13 | 4.91 | 4.93 | 4.7809 | -0.21 (-4.09%) | 401,357 |
| 30 Sep 2021 | HKD | 5.08 | 5.19 | 5.04 | 5.14 | 4.9846 | +0.09 (+1.78%) | 206,236 |
| 29 Sep 2021 | HKD | 5.01 | 5.12 | 5.01 | 5.05 | 4.8973 | -0.15 (-2.88%) | 211,650 |
| 28 Sep 2021 | HKD | 5.11 | 5.27 | 5 | 5.2 | 5.0428 | 0.0 (0.0%) | 952,812 |
| 27 Sep 2021 | HKD | 5.31 | 5.33 | 5.12 | 5.2 | 5.0428 | -0.11 (-2.07%) | 418,660 |
| 24 Sep 2021 | HKD | 5.5 | 5.56 | 5.3 | 5.31 | 5.1494 | -0.24 (-4.32%) | 352,406 |
| 23 Sep 2021 | HKD | 5.6 | 5.79 | 5.42 | 5.55 | 5.3822 | +0.25 (+4.72%) | 305,745 |
| 21 Sep 2021 | HKD | 5.5 | 5.5 | 5.3 | 5.3 | 5.1397 | -0.2 (-3.64%) | 252,639 |
| 20 Sep 2021 | HKD | 5.62 | 5.69 | 5.3 | 5.5 | 5.3337 | -0.12 (-2.14%) | 689,345 |
| 17 Sep 2021 | HKD | 5.75 | 5.98 | 5.6 | 5.62 | 5.4501 | -0.17 (-2.94%) | 589,836 |
