| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2021 | HKD | 12.26 | 12.42 | 11.52 | 11.66 | 11.66 | -0.46 (-3.80%) | 842,500 |
| 15 Sep 2021 | HKD | 12.5 | 12.5 | 12.04 | 12.12 | 12.12 | -0.08 (-0.66%) | 346,500 |
| 14 Sep 2021 | HKD | 12.16 | 12.62 | 12 | 12.2 | 12.2 | +0.06 (+0.49%) | 765,000 |
| 13 Sep 2021 | HKD | 12.04 | 12.94 | 12 | 12.14 | 12.14 | -0.66 (-5.16%) | 903,500 |
| 10 Sep 2021 | HKD | 12.9 | 13.2 | 12.74 | 12.8 | 12.8 | -0.06 (-0.47%) | 484,500 |
| 9 Sep 2021 | HKD | 12.58 | 13.3 | 12.28 | 12.86 | 12.86 | 0.0 (0.0%) | 1,023,000 |
| 8 Sep 2021 | HKD | 12.7 | 13.24 | 12.36 | 12.86 | 12.86 | -1.24 (-8.79%) | 1,887,500 |
| 7 Sep 2021 | HKD | 14 | 14.28 | 13.4 | 14.1 | 14.1 | +0.6 (+4.44%) | 3,224,500 |
| 6 Sep 2021 | HKD | 12.7 | 13.84 | 12.7 | 13.5 | 13.5 | +1.18 (+9.58%) | 2,295,000 |
| 3 Sep 2021 | HKD | 12.9 | 12.9 | 11.92 | 12.32 | 12.32 | -0.3 (-2.38%) | 689,000 |
| 2 Sep 2021 | HKD | 12.02 | 12.78 | 11.8 | 12.62 | 12.62 | +1.1 (+9.55%) | 1,533,500 |
| 1 Sep 2021 | HKD | 12 | 12 | 11.28 | 11.52 | 11.52 | -0.6 (-4.95%) | 695,500 |
| 31 Aug 2021 | HKD | 12.68 | 12.68 | 11.4 | 12.12 | 12.12 | -0.56 (-4.42%) | 1,356,500 |
| 30 Aug 2021 | HKD | 11.2 | 12.98 | 10.94 | 12.68 | 12.68 | +1.88 (+17.41%) | 4,243,382 |
| 27 Aug 2021 | HKD | 10.34 | 11 | 10.32 | 10.8 | 10.8 | +0.22 (+2.08%) | 317,000 |
| 26 Aug 2021 | HKD | 10.7 | 11.3 | 10.3 | 10.58 | 10.58 | +0.08 (+0.76%) | 668,000 |
| 25 Aug 2021 | HKD | 10.64 | 10.96 | 10.5 | 10.5 | 10.5 | -0.38 (-3.49%) | 500,005 |
| 24 Aug 2021 | HKD | 11.2 | 11.2 | 10.58 | 10.88 | 10.88 | -0.32 (-2.86%) | 971,500 |
| 23 Aug 2021 | HKD | 10.5 | 11.34 | 10.28 | 11.2 | 11.2 | +1.2 (+12%) | 1,292,200 |
| 20 Aug 2021 | HKD | 10.6 | 10.6 | 9.69 | 10 | 10 | 0.0 (0.0%) | 777,000 |
| 19 Aug 2021 | HKD | 10.5 | 10.56 | 9.94 | 10 | 10 | -0.6 (-5.66%) | 753,000 |
| 18 Aug 2021 | HKD | 10.88 | 10.9 | 10.32 | 10.6 | 10.6 | -0.32 (-2.93%) | 687,800 |
| 17 Aug 2021 | HKD | 11.84 | 11.84 | 10.92 | 10.92 | 10.92 | -1.18 (-9.75%) | 849,000 |
| 16 Aug 2021 | HKD | 12.08 | 12.96 | 12.02 | 12.1 | 12.1 | +0.08 (+0.67%) | 597,000 |
| 13 Aug 2021 | HKD | 12 | 12.06 | 11.12 | 12.02 | 12.02 | -0.2 (-1.64%) | 485,000 |
| 12 Aug 2021 | HKD | 12.34 | 12.5 | 12.06 | 12.22 | 12.22 | -0.14 (-1.13%) | 543,500 |
| 11 Aug 2021 | HKD | 12.6 | 12.64 | 12 | 12.36 | 12.36 | -0.1 (-0.80%) | 805,000 |
| 10 Aug 2021 | HKD | 12.82 | 13.34 | 12.3 | 12.46 | 12.46 | +0.26 (+2.13%) | 2,241,000 |
| 9 Aug 2021 | HKD | 10.8 | 12.5 | 10.8 | 12.2 | 12.2 | +1.58 (+14.88%) | 2,527,700 |
| 6 Aug 2021 | HKD | 10.06 | 10.72 | 10.06 | 10.62 | 10.62 | +0.64 (+6.41%) | 696,500 |
