| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2021 | HKD | 815 | 825.5 | 809.5 | 818.5 | 81.85 | +3 (+0.37%) | 213,500 |
| 27 Oct 2021 | HKD | 833 | 833 | 804 | 815.5 | 81.55 | -1 (-0.12%) | 667,000 |
| 26 Oct 2021 | HKD | 798.5 | 816.5 | 796.5 | 816.5 | 81.65 | +27 (+3.42%) | 382,000 |
| 25 Oct 2021 | HKD | 798 | 809.5 | 784.5 | 789.5 | 78.95 | +4.5 (+0.57%) | 110,500 |
| 22 Oct 2021 | HKD | 775 | 795.5 | 775 | 785 | 78.5 | +17.5 (+2.28%) | 220,000 |
| 21 Oct 2021 | HKD | 795 | 796 | 767.5 | 767.5 | 76.75 | -23 (-2.91%) | 401,240 |
| 20 Oct 2021 | HKD | 800 | 810 | 786.5 | 790.5 | 79.05 | +1 (+0.13%) | 105,890 |
| 19 Oct 2021 | HKD | 768 | 797.5 | 768 | 789.5 | 78.95 | -12 (-1.50%) | 201,060 |
| 18 Oct 2021 | HKD | 810 | 810 | 786.5 | 801.5 | 80.15 | +1 (+0.12%) | 305,000 |
| 15 Oct 2021 | HKD | 822 | 822 | 797 | 800.5 | 80.05 | +4 (+0.50%) | 310,500 |
| 12 Oct 2021 | HKD | 810 | 842 | 785 | 796.5 | 79.65 | -5 (-0.62%) | 243,950 |
| 11 Oct 2021 | HKD | 810 | 820 | 795 | 801.5 | 80.15 | -6 (-0.74%) | 131,750 |
| 8 Oct 2021 | HKD | 815 | 816 | 789 | 807.5 | 80.75 | -3 (-0.37%) | 1,815,500 |
| 7 Oct 2021 | HKD | 803 | 810.5 | 791 | 810.5 | 81.05 | +22.5 (+2.86%) | 92,000 |
| 6 Oct 2021 | HKD | 828.5 | 828.5 | 780 | 788 | 78.8 | -16.5 (-2.05%) | 151,000 |
| 5 Oct 2021 | HKD | 780 | 805.5 | 779 | 804.5 | 80.45 | +22 (+2.81%) | 841,500 |
| 4 Oct 2021 | HKD | 835 | 835 | 778 | 782.5 | 78.25 | -56.5 (-6.73%) | 186,500 |
| 30 Sep 2021 | HKD | 831 | 848 | 824.5 | 839 | 83.9 | +9 (+1.08%) | 324,500 |
| 29 Sep 2021 | HKD | 836.5 | 837.5 | 812.5 | 830 | 83 | -34.5 (-3.99%) | 771,020 |
| 28 Sep 2021 | HKD | 910 | 910 | 864.5 | 864.5 | 86.45 | -76 (-8.08%) | 368,250 |
| 27 Sep 2021 | HKD | 938 | 970 | 935 | 940.5 | 94.05 | -6 (-0.63%) | 145,500 |
| 24 Sep 2021 | HKD | 946.5 | 968.5 | 940.5 | 946.5 | 94.65 | +6.5 (+0.69%) | 445,000 |
| 23 Sep 2021 | HKD | 960.5 | 968.5 | 926.5 | 940 | 94 | -44 (-4.47%) | 707,750 |
| 21 Sep 2021 | HKD | 936 | 986 | 936 | 984 | 98.4 | +20 (+2.07%) | 91,500 |
| 20 Sep 2021 | HKD | 984 | 984 | 958 | 964 | 96.4 | -20.5 (-2.08%) | 516,500 |
| 17 Sep 2021 | HKD | 989 | 1,000 | 980 | 984.5 | 98.45 | -0.5 (-0.05%) | 707,500 |
| 16 Sep 2021 | HKD | 982 | 999 | 969 | 985 | 98.5 | -55 (-5.29%) | 609,500 |
| 15 Sep 2021 | HKD | 1,066 | 1,066 | 1,012 | 1,040 | 104 | -26 (-2.44%) | 261,880 |
| 14 Sep 2021 | HKD | 1,076 | 1,076 | 1,051 | 1,066 | 106.6 | -2 (-0.19%) | 94,000 |
| 13 Sep 2021 | HKD | 1,077 | 1,077 | 1,051 | 1,068 | 106.8 | +4 (+0.38%) | 81,320 |
