| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2021 | HKD | 44 | 45.95 | 44 | 44.9 | 44.9 | +0.65 (+1.47%) | 1,457,000 |
| 18 Oct 2021 | HKD | 43.1 | 45.8 | 43.1 | 44.25 | 44.25 | +1.15 (+2.67%) | 2,900,000 |
| 15 Oct 2021 | HKD | 41 | 44.1 | 41 | 43.1 | 43.1 | +2.4 (+5.90%) | 3,372,000 |
| 12 Oct 2021 | HKD | 42 | 43.05 | 40 | 40.7 | 40.7 | -2.25 (-5.24%) | 1,957,500 |
| 11 Oct 2021 | HKD | 42.75 | 44.45 | 41.95 | 42.95 | 42.95 | +0.45 (+1.06%) | 2,058,500 |
| 8 Oct 2021 | HKD | 42.7 | 45.8 | 40.2 | 42.5 | 42.5 | +0.95 (+2.29%) | 6,792,000 |
| 7 Oct 2021 | HKD | 37.95 | 41.8 | 37.5 | 41.55 | 41.55 | +4.1 (+10.95%) | 3,181,500 |
| 6 Oct 2021 | HKD | 37.3 | 39 | 36 | 37.45 | 37.45 | +0.2 (+0.54%) | 1,528,000 |
| 5 Oct 2021 | HKD | 38.8 | 40.7 | 36 | 37.25 | 37.25 | -1.65 (-4.24%) | 4,647,430 |
| 4 Oct 2021 | HKD | 49.7 | 49.7 | 38.5 | 38.9 | 38.9 | -13.35 (-25.55%) | 10,295,100 |
| 30 Sep 2021 | HKD | 48.9 | 52.25 | 46.1 | 52.25 | 52.25 | +0.3 (+0.58%) | 5,727,300 |
| 29 Sep 2021 | HKD | 55.5 | 55.9 | 46.6 | 51.95 | 51.95 | -6.25 (-10.74%) | 5,247,366 |
| 28 Sep 2021 | HKD | 51.95 | 58.8 | 49 | 58.2 | 58.2 | +6.15 (+11.82%) | 4,580,500 |
| 27 Sep 2021 | HKD | 55 | 59.65 | 50.9 | 52.05 | 52.05 | +1.05 (+2.06%) | 7,722,200 |
| 24 Sep 2021 | HKD | 69.9 | 69.95 | 41.5 | 51 | 51 | -17.55 (-25.60%) | 23,703,660 |
| 23 Sep 2021 | HKD | 69.9 | 72.7 | 67.5 | 68.55 | 68.55 | -0.45 (-0.65%) | 2,317,000 |
| 21 Sep 2021 | HKD | 71.55 | 72.1 | 68 | 69 | 69 | -2.8 (-3.90%) | 2,486,236 |
| 20 Sep 2021 | HKD | 74.8 | 76 | 70.6 | 71.8 | 71.8 | -3.25 (-4.33%) | 1,585,613 |
| 17 Sep 2021 | HKD | 74.8 | 77.8 | 71.8 | 75.05 | 75.05 | +0.25 (+0.33%) | 10,134,380 |
| 16 Sep 2021 | HKD | 79 | 79 | 72.95 | 74.8 | 74.8 | -4.15 (-5.26%) | 2,259,000 |
| 15 Sep 2021 | HKD | 75.4 | 80.95 | 74.55 | 78.95 | 78.95 | +3.7 (+4.92%) | 3,154,000 |
| 14 Sep 2021 | HKD | 72.8 | 77.35 | 71.6 | 75.25 | 75.25 | +2.45 (+3.37%) | 2,664,000 |
| 13 Sep 2021 | HKD | 74.1 | 74.85 | 70.15 | 72.8 | 72.8 | -1.2 (-1.62%) | 2,338,500 |
| 10 Sep 2021 | HKD | 69.8 | 76.85 | 69.8 | 74 | 74 | +3.6 (+5.11%) | 5,764,500 |
| 9 Sep 2021 | HKD | 79.3 | 80.05 | 70.05 | 70.4 | 70.4 | -8.3 (-10.55%) | 5,109,582 |
| 8 Sep 2021 | HKD | 82.55 | 83.4 | 77.45 | 78.7 | 78.7 | -4.85 (-5.80%) | 9,564,500 |
| 7 Sep 2021 | HKD | 79 | 86.7 | 78.65 | 83.55 | 83.55 | +4.55 (+5.76%) | 8,943,616 |
| 6 Sep 2021 | HKD | 78.1 | 86.9 | 78.1 | 79 | 79 | +1 (+1.28%) | 5,546,650 |
| 3 Sep 2021 | HKD | 82.2 | 83 | 75.3 | 78 | 78 | -3 (-3.70%) | 2,714,500 |
| 2 Sep 2021 | HKD | 87.2 | 87.5 | 79.55 | 81 | 81 | -4 (-4.71%) | 4,994,491 |
