| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2021 | HKD | 5.68 | 5.75 | 5.56 | 5.62 | 5.2676 | -0.06 (-1.06%) | 15,316,981 |
| 2 Nov 2021 | HKD | 5.73 | 5.77 | 5.61 | 5.68 | 5.3238 | -0.01 (-0.18%) | 12,393,735 |
| 1 Nov 2021 | HKD | 5.81 | 5.88 | 5.61 | 5.69 | 5.3332 | -0.12 (-2.07%) | 15,815,661 |
| 29 Oct 2021 | HKD | 5.74 | 5.91 | 5.74 | 5.81 | 5.4457 | -0.04 (-0.68%) | 11,956,060 |
| 28 Oct 2021 | HKD | 5.9 | 5.95 | 5.77 | 5.85 | 5.4832 | -0.1 (-1.68%) | 10,149,113 |
| 27 Oct 2021 | HKD | 5.99 | 6 | 5.88 | 5.95 | 5.5769 | -0.05 (-0.83%) | 15,664,236 |
| 26 Oct 2021 | HKD | 5.8 | 6.06 | 5.75 | 6 | 5.6238 | +0.17 (+2.92%) | 23,450,835 |
| 25 Oct 2021 | HKD | 5.84 | 5.85 | 5.72 | 5.83 | 5.4644 | -0.02 (-0.34%) | 11,137,651 |
| 22 Oct 2021 | HKD | 5.77 | 5.88 | 5.72 | 5.85 | 5.4832 | +0.07 (+1.21%) | 17,404,907 |
| 21 Oct 2021 | HKD | 5.84 | 5.9 | 5.67 | 5.78 | 5.4176 | -0.06 (-1.03%) | 29,178,687 |
| 20 Oct 2021 | HKD | 5.71 | 5.84 | 5.67 | 5.84 | 5.4738 | +0.18 (+3.18%) | 32,383,659 |
| 19 Oct 2021 | HKD | 5.68 | 5.73 | 5.58 | 5.66 | 5.3051 | +0.02 (+0.35%) | 16,755,687 |
| 18 Oct 2021 | HKD | 5.45 | 5.68 | 5.45 | 5.64 | 5.2863 | +0.15 (+2.73%) | 30,263,866 |
| 15 Oct 2021 | HKD | 5.55 | 5.66 | 5.45 | 5.49 | 5.1457 | +0.01 (+0.18%) | 28,065,345 |
| 12 Oct 2021 | HKD | 5.39 | 5.54 | 5.31 | 5.48 | 5.1364 | +0.07 (+1.29%) | 25,918,630 |
| 11 Oct 2021 | HKD | 5.41 | 5.5 | 5.38 | 5.41 | 5.0708 | +0.01 (+0.19%) | 13,473,045 |
| 8 Oct 2021 | HKD | 5.38 | 5.46 | 5.3 | 5.4 | 5.0614 | +0.05 (+0.93%) | 16,455,632 |
| 7 Oct 2021 | HKD | 5.26 | 5.36 | 5.23 | 5.35 | 5.0145 | +0.15 (+2.88%) | 15,981,117 |
| 6 Oct 2021 | HKD | 5.19 | 5.25 | 5.16 | 5.2 | 4.8739 | +0.01 (+0.19%) | 12,357,268 |
| 5 Oct 2021 | HKD | 5.28 | 5.28 | 5.15 | 5.19 | 4.8646 | -0.09 (-1.70%) | 21,734,639 |
| 4 Oct 2021 | HKD | 5.3 | 5.52 | 5.23 | 5.28 | 4.9489 | -0.02 (-0.38%) | 39,440,657 |
| 30 Sep 2021 | HKD | 5.35 | 5.46 | 5.28 | 5.3 | 4.9677 | -0.02 (-0.38%) | 27,905,874 |
| 29 Sep 2021 | HKD | 5.2 | 5.46 | 5.15 | 5.32 | 4.9864 | +0.05 (+0.95%) | 24,544,516 |
| 28 Sep 2021 | HKD | 5.2 | 5.31 | 5.16 | 5.27 | 4.9395 | +0.11 (+2.13%) | 22,113,026 |
| 27 Sep 2021 | HKD | 5.26 | 5.35 | 5.13 | 5.16 | 4.8364 | -0.26 (-4.80%) | 40,943,409 |
| 24 Sep 2021 | HKD | 5.7 | 5.74 | 5.35 | 5.42 | 5.0801 | -0.27 (-4.75%) | 35,101,291 |
| 23 Sep 2021 | HKD | 5.6 | 5.78 | 5.53 | 5.69 | 5.3332 | +0.19 (+3.45%) | 41,812,379 |
| 21 Sep 2021 | HKD | 5.3 | 5.64 | 5.29 | 5.5 | 5.1551 | +0.13 (+2.42%) | 40,474,931 |
| 20 Sep 2021 | HKD | 5.28 | 5.38 | 5.16 | 5.37 | 5.0333 | +0.08 (+1.51%) | 29,882,672 |
| 17 Sep 2021 | HKD | 5.11 | 5.31 | 5.08 | 5.29 | 4.9583 | +0.15 (+2.92%) | 103,943,873 |
