| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2021 | HKD | 52.1 | 52.1 | 50.3 | 51.65 | 51.65 | +2 (+4.03%) | 21,850 |
| 19 Oct 2021 | HKD | 50.4 | 50.4 | 48.8 | 49.65 | 49.65 | -0.65 (-1.29%) | 35,600 |
| 18 Oct 2021 | HKD | 52.45 | 52.45 | 49.15 | 50.3 | 50.3 | +1.6 (+3.29%) | 44,026 |
| 15 Oct 2021 | HKD | 49.35 | 49.55 | 48.45 | 48.7 | 48.7 | -0.75 (-1.52%) | 62,400 |
| 12 Oct 2021 | HKD | 50.8 | 50.9 | 48.7 | 49.45 | 49.45 | -1.45 (-2.85%) | 52,300 |
| 11 Oct 2021 | HKD | 49.85 | 51.75 | 49.85 | 50.9 | 50.9 | +2.5 (+5.17%) | 94,650 |
| 8 Oct 2021 | HKD | 46.95 | 49.95 | 46.95 | 48.4 | 48.4 | +2.7 (+5.91%) | 222,650 |
| 7 Oct 2021 | HKD | 44.5 | 46 | 44.5 | 45.7 | 45.7 | +2.25 (+5.18%) | 29,350 |
| 6 Oct 2021 | HKD | 44.4 | 44.4 | 43.2 | 43.45 | 43.45 | +0.75 (+1.76%) | 15,300 |
| 5 Oct 2021 | HKD | 43.75 | 43.75 | 42.25 | 42.7 | 42.7 | -1.4 (-3.17%) | 140,991 |
| 4 Oct 2021 | HKD | 46 | 46 | 43.95 | 44.1 | 44.1 | -1.4 (-3.08%) | 32,800 |
| 30 Sep 2021 | HKD | 45.9 | 46 | 44.85 | 45.5 | 45.5 | +0.35 (+0.78%) | 66,300 |
| 29 Sep 2021 | HKD | 48.45 | 48.5 | 45.15 | 45.15 | 45.15 | -3.35 (-6.91%) | 154,500 |
| 28 Sep 2021 | HKD | 47.2 | 48.5 | 46.75 | 48.5 | 48.5 | +2.3 (+4.98%) | 69,600 |
| 27 Sep 2021 | HKD | 47 | 48.7 | 45.6 | 46.2 | 46.2 | -3.75 (-7.51%) | 273,900 |
| 24 Sep 2021 | HKD | 51.4 | 51.45 | 49.75 | 49.95 | 49.95 | -1.3 (-2.54%) | 108,200 |
| 23 Sep 2021 | HKD | 52 | 53.2 | 50.7 | 51.25 | 51.25 | +1.55 (+3.12%) | 323,750 |
| 21 Sep 2021 | HKD | 50.1 | 50.1 | 48.15 | 49.7 | 49.7 | -0.4 (-0.80%) | 257,300 |
| 20 Sep 2021 | HKD | 50.7 | 52.15 | 50.1 | 50.1 | 50.1 | +0.1 (+0.20%) | 494,500 |
| 17 Sep 2021 | HKD | 51.6 | 53.15 | 50 | 50 | 50 | -2.05 (-3.94%) | 161,400 |
| 16 Sep 2021 | HKD | 54.65 | 54.65 | 51.15 | 52.05 | 52.05 | -1.8 (-3.34%) | 81,425 |
| 15 Sep 2021 | HKD | 55 | 55 | 53.3 | 53.85 | 53.85 | -2.25 (-4.01%) | 61,900 |
| 14 Sep 2021 | HKD | 58.1 | 58.1 | 55.5 | 56.1 | 56.1 | -0.45 (-0.80%) | 50,800 |
| 13 Sep 2021 | HKD | 59.8 | 59.8 | 56.1 | 56.55 | 56.55 | -3.25 (-5.43%) | 29,663 |
| 10 Sep 2021 | HKD | 60.8 | 60.8 | 59 | 59.8 | 59.8 | +1.85 (+3.19%) | 41,600 |
| 9 Sep 2021 | HKD | 60 | 60 | 57.3 | 57.95 | 57.95 | -2.85 (-4.69%) | 54,775 |
| 8 Sep 2021 | HKD | 63.7 | 63.7 | 60.5 | 60.8 | 60.8 | -2.8 (-4.40%) | 62,926 |
| 7 Sep 2021 | HKD | 62.8 | 64.1 | 62.15 | 63.6 | 63.6 | +0.5 (+0.79%) | 560,200 |
| 6 Sep 2021 | HKD | 61.9 | 63.9 | 61.45 | 63.1 | 63.1 | +1.9 (+3.10%) | 54,400 |
| 3 Sep 2021 | HKD | 64 | 64 | 61.2 | 61.2 | 61.2 | -1.4 (-2.24%) | 59,900 |
