| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2021 | HKD | 48.2 | 48.6 | 48.05 | 48.15 | 48.15 | -0.35 (-0.72%) | 14,916,300 |
| 2 Nov 2021 | HKD | 48.65 | 49.3 | 48.25 | 48.5 | 48.5 | -0.05 (-0.10%) | 19,120,760 |
| 1 Nov 2021 | HKD | 48.4 | 48.8 | 48.05 | 48.55 | 48.55 | +0.3 (+0.62%) | 14,055,060 |
| 29 Oct 2021 | HKD | 48.65 | 48.8 | 48.05 | 48.25 | 48.25 | -0.6 (-1.23%) | 24,132,609 |
| 28 Oct 2021 | HKD | 48.35 | 49.1 | 48.35 | 48.85 | 48.85 | +0.1 (+0.21%) | 17,616,840 |
| 27 Oct 2021 | HKD | 48.6 | 48.9 | 48.55 | 48.75 | 48.75 | -0.4 (-0.81%) | 18,440,539 |
| 26 Oct 2021 | HKD | 49.2 | 49.3 | 48.8 | 49.15 | 49.15 | +0.15 (+0.31%) | 12,590,840 |
| 25 Oct 2021 | HKD | 48.95 | 49.3 | 48.8 | 49 | 49 | +0.05 (+0.10%) | 14,465,850 |
| 22 Oct 2021 | HKD | 48.9 | 49.5 | 48.9 | 48.95 | 48.95 | -0.05 (-0.10%) | 22,151,400 |
| 21 Oct 2021 | HKD | 48.75 | 49.5 | 48.65 | 49 | 49 | +0.2 (+0.41%) | 27,118,480 |
| 20 Oct 2021 | HKD | 48.8 | 48.9 | 48.5 | 48.8 | 48.8 | +0.05 (+0.10%) | 14,336,290 |
| 19 Oct 2021 | HKD | 48.5 | 48.9 | 48.3 | 48.75 | 48.75 | +0.2 (+0.41%) | 11,858,320 |
| 18 Oct 2021 | HKD | 48.6 | 48.75 | 48.1 | 48.55 | 48.55 | -0.1 (-0.21%) | 14,553,790 |
| 15 Oct 2021 | HKD | 48.25 | 48.9 | 47.85 | 48.65 | 48.65 | +0.2 (+0.41%) | 15,916,930 |
| 12 Oct 2021 | HKD | 48.4 | 48.85 | 48.25 | 48.45 | 48.45 | -0.3 (-0.62%) | 14,098,390 |
| 11 Oct 2021 | HKD | 48.4 | 48.85 | 48.35 | 48.75 | 48.75 | +0.45 (+0.93%) | 15,954,810 |
| 8 Oct 2021 | HKD | 47.45 | 48.8 | 47.3 | 48.3 | 48.3 | +0.9 (+1.90%) | 26,683,859 |
| 7 Oct 2021 | HKD | 47.3 | 47.5 | 47.15 | 47.4 | 47.4 | +0.4 (+0.85%) | 8,477,263 |
| 6 Oct 2021 | HKD | 46.95 | 47.15 | 46.6 | 47 | 47 | +0.1 (+0.21%) | 9,158,916 |
| 5 Oct 2021 | HKD | 46.5 | 47.2 | 46.5 | 46.9 | 46.9 | +0.25 (+0.54%) | 7,634,252 |
| 4 Oct 2021 | HKD | 46.65 | 46.85 | 46.4 | 46.65 | 46.65 | -0.3 (-0.64%) | 13,912,350 |
| 30 Sep 2021 | HKD | 46.75 | 46.95 | 46.6 | 46.95 | 46.95 | -0.05 (-0.11%) | 13,497,890 |
| 29 Sep 2021 | HKD | 46.75 | 47.1 | 46.7 | 47 | 47 | 0.0 (0.0%) | 21,594,090 |
| 28 Sep 2021 | HKD | 46.8 | 47.25 | 46.7 | 47 | 47 | -0.05 (-0.11%) | 26,255,199 |
| 27 Sep 2021 | HKD | 47.35 | 47.85 | 46.75 | 47.05 | 47.05 | -0.15 (-0.32%) | 23,781,150 |
| 24 Sep 2021 | HKD | 47.85 | 48 | 47.05 | 47.2 | 47.2 | -0.55 (-1.15%) | 20,164,359 |
| 23 Sep 2021 | HKD | 47.55 | 48.1 | 47.5 | 47.75 | 47.75 | +0.6 (+1.27%) | 23,584,820 |
| 21 Sep 2021 | HKD | 46.7 | 47.5 | 46.65 | 47.15 | 47.15 | +0.15 (+0.32%) | 13,566,080 |
| 20 Sep 2021 | HKD | 47.5 | 47.55 | 46.8 | 47 | 47 | -0.8 (-1.67%) | 26,886,461 |
| 17 Sep 2021 | HKD | 47.5 | 48.2 | 47.5 | 47.8 | 47.8 | +0.1 (+0.21%) | 14,267,660 |
