| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2021 | HKD | 14.1 | 14.76 | 13.86 | 14.6 | 14.6 | +0.94 (+6.88%) | 1,361,700 |
| 21 Oct 2021 | HKD | 14.1 | 14.16 | 13.2 | 13.66 | 13.66 | -0.34 (-2.43%) | 363,600 |
| 20 Oct 2021 | HKD | 13.76 | 14.54 | 13.76 | 14 | 14 | +0.22 (+1.60%) | 698,800 |
| 19 Oct 2021 | HKD | 13.5 | 14.06 | 13.3 | 13.78 | 13.78 | +0.38 (+2.84%) | 1,364,400 |
| 18 Oct 2021 | HKD | 13.7 | 13.7 | 12.7 | 13.4 | 13.4 | -0.3 (-2.19%) | 1,564,800 |
| 15 Oct 2021 | HKD | 13.16 | 13.84 | 12.82 | 13.7 | 13.7 | +0.82 (+6.37%) | 1,873,260 |
| 12 Oct 2021 | HKD | 12.6 | 13.34 | 12.6 | 12.88 | 12.88 | -0.08 (-0.62%) | 713,600 |
| 11 Oct 2021 | HKD | 12.2 | 13.1 | 11.92 | 12.96 | 12.96 | +0.96 (+8%) | 1,278,100 |
| 8 Oct 2021 | HKD | 12.18 | 12.34 | 11.34 | 12 | 12 | -0.18 (-1.48%) | 1,591,700 |
| 7 Oct 2021 | HKD | 11 | 12.22 | 10.7 | 12.18 | 12.18 | +1.6 (+15.12%) | 1,406,000 |
| 6 Oct 2021 | HKD | 11.5 | 11.5 | 10.42 | 10.58 | 10.58 | -0.48 (-4.34%) | 553,800 |
| 5 Oct 2021 | HKD | 10.7 | 11.4 | 10.56 | 11.06 | 11.06 | +0.12 (+1.10%) | 662,400 |
| 4 Oct 2021 | HKD | 11.86 | 11.86 | 10.66 | 10.94 | 10.94 | -0.44 (-3.87%) | 409,200 |
| 30 Sep 2021 | HKD | 10.68 | 11.6 | 10.68 | 11.38 | 11.38 | +0.7 (+6.55%) | 828,413 |
| 29 Sep 2021 | HKD | 12.2 | 12.32 | 10.5 | 10.68 | 10.68 | -1.58 (-12.89%) | 1,766,400 |
| 28 Sep 2021 | HKD | 13.14 | 13.14 | 12.1 | 12.26 | 12.26 | -0.4 (-3.16%) | 380,800 |
| 27 Sep 2021 | HKD | 12.34 | 12.78 | 12.34 | 12.66 | 12.66 | +0.26 (+2.10%) | 521,600 |
| 24 Sep 2021 | HKD | 13 | 13.02 | 12.24 | 12.4 | 12.4 | -0.6 (-4.62%) | 826,000 |
| 23 Sep 2021 | HKD | 12.88 | 13.48 | 12.62 | 13 | 13 | +0.12 (+0.93%) | 503,521 |
| 21 Sep 2021 | HKD | 13.16 | 13.5 | 12.72 | 12.88 | 12.88 | -0.42 (-3.16%) | 496,400 |
| 20 Sep 2021 | HKD | 13.46 | 13.92 | 12.6 | 13.3 | 13.3 | -0.6 (-4.32%) | 609,200 |
| 17 Sep 2021 | HKD | 12.5 | 13.9 | 12.5 | 13.9 | 13.9 | +1.4 (+11.20%) | 1,598,528 |
| 16 Sep 2021 | HKD | 14.16 | 14.34 | 12.08 | 12.5 | 12.5 | -1.74 (-12.22%) | 2,365,600 |
| 15 Sep 2021 | HKD | 14.38 | 14.42 | 14.06 | 14.24 | 14.24 | -0.32 (-2.20%) | 468,400 |
| 14 Sep 2021 | HKD | 14.24 | 15.1 | 14.2 | 14.56 | 14.56 | +0.32 (+2.25%) | 980,132 |
| 13 Sep 2021 | HKD | 14.12 | 14.94 | 14.12 | 14.24 | 14.24 | -0.08 (-0.56%) | 1,588,570 |
| 10 Sep 2021 | HKD | 14.16 | 14.62 | 14.16 | 14.32 | 14.32 | +0.12 (+0.85%) | 536,802 |
| 9 Sep 2021 | HKD | 14.1 | 14.4 | 13.8 | 14.2 | 14.2 | +0.1 (+0.71%) | 563,374 |
| 8 Sep 2021 | HKD | 15 | 15 | 14 | 14.1 | 14.1 | -0.9 (-6%) | 1,220,000 |
| 7 Sep 2021 | HKD | 14.8 | 15.1 | 14.38 | 15 | 15 | +0.26 (+1.76%) | 997,093 |
