| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2021 | HKD | 14.4 | 14.4 | 14 | 14.2 | 14.2 | -0.24 (-1.66%) | 4,219,343 |
| 19 Oct 2021 | HKD | 14.2 | 14.46 | 14.04 | 14.44 | 14.44 | +0.22 (+1.55%) | 2,776,663 |
| 18 Oct 2021 | HKD | 13.92 | 14.28 | 13.76 | 14.22 | 14.22 | -0.02 (-0.14%) | 3,596,007 |
| 15 Oct 2021 | HKD | 14.62 | 14.68 | 14.04 | 14.24 | 14.24 | +0.36 (+2.59%) | 3,956,650 |
| 12 Oct 2021 | HKD | 13.94 | 14.04 | 13.72 | 13.88 | 13.88 | -0.06 (-0.43%) | 1,783,748 |
| 11 Oct 2021 | HKD | 14 | 14.18 | 13.88 | 13.94 | 13.94 | -0.04 (-0.29%) | 1,647,280 |
| 8 Oct 2021 | HKD | 14 | 14.16 | 13.86 | 13.98 | 13.98 | 0.0 (0.0%) | 3,158,233 |
| 7 Oct 2021 | HKD | 13.66 | 14.12 | 13.66 | 13.98 | 13.98 | +0.22 (+1.60%) | 1,815,700 |
| 6 Oct 2021 | HKD | 14.02 | 14.24 | 13.68 | 13.76 | 13.76 | -0.26 (-1.85%) | 1,902,591 |
| 5 Oct 2021 | HKD | 14.28 | 14.78 | 14 | 14.02 | 14.02 | -0.26 (-1.82%) | 3,769,883 |
| 4 Oct 2021 | HKD | 13.96 | 14.64 | 13.86 | 14.28 | 14.28 | +0.5 (+3.63%) | 5,847,818 |
| 30 Sep 2021 | HKD | 13.78 | 13.92 | 13.62 | 13.78 | 13.78 | 0.0 (0.0%) | 2,264,341 |
| 29 Sep 2021 | HKD | 13.5 | 14.1 | 13.16 | 13.78 | 13.78 | +0.16 (+1.17%) | 3,577,050 |
| 28 Sep 2021 | HKD | 13.28 | 13.64 | 13.12 | 13.62 | 13.62 | +0.32 (+2.41%) | 2,899,900 |
| 27 Sep 2021 | HKD | 13.48 | 13.5 | 13.2 | 13.3 | 13.3 | -0.26 (-1.92%) | 2,870,992 |
| 24 Sep 2021 | HKD | 13.76 | 13.76 | 13.44 | 13.56 | 13.56 | -0.3 (-2.16%) | 3,422,400 |
| 23 Sep 2021 | HKD | 13.82 | 14.04 | 13.3 | 13.86 | 13.86 | +0.34 (+2.51%) | 5,964,540 |
| 21 Sep 2021 | HKD | 13.68 | 13.68 | 13.2 | 13.52 | 13.52 | +0.06 (+0.45%) | 2,014,675 |
| 20 Sep 2021 | HKD | 13.72 | 13.84 | 13.2 | 13.46 | 13.46 | -0.38 (-2.75%) | 2,090,750 |
| 17 Sep 2021 | HKD | 14.06 | 14.32 | 13.78 | 13.84 | 13.84 | -0.56 (-3.89%) | 6,064,166 |
| 16 Sep 2021 | HKD | 14.86 | 14.88 | 14.14 | 14.4 | 14.4 | -0.44 (-2.96%) | 3,436,670 |
| 15 Sep 2021 | HKD | 14.92 | 15.22 | 14.7 | 14.84 | 14.84 | -0.06 (-0.40%) | 4,638,933 |
| 14 Sep 2021 | HKD | 15.02 | 15.3 | 14.74 | 14.9 | 14.9 | -0.38 (-2.49%) | 6,287,746 |
| 13 Sep 2021 | HKD | 14.72 | 15.4 | 14.56 | 15.28 | 15.28 | +1.04 (+7.30%) | 17,403,854 |
| 10 Sep 2021 | HKD | 14.02 | 14.6 | 13.96 | 14.24 | 14.24 | +0.28 (+2.01%) | 7,699,821 |
| 9 Sep 2021 | HKD | 13.84 | 14.26 | 13.64 | 13.96 | 13.96 | +0.1 (+0.72%) | 5,326,098 |
| 8 Sep 2021 | HKD | 13.7 | 13.94 | 13.56 | 13.86 | 13.86 | 0.0 (0.0%) | 3,246,224 |
| 7 Sep 2021 | HKD | 13.8 | 13.96 | 13.74 | 13.86 | 13.86 | -0.06 (-0.43%) | 2,960,930 |
| 6 Sep 2021 | HKD | 13.48 | 13.96 | 13.48 | 13.92 | 13.92 | +0.52 (+3.88%) | 4,936,100 |
| 3 Sep 2021 | HKD | 13.3 | 13.66 | 13.24 | 13.4 | 13.4 | +0.16 (+1.21%) | 4,028,130 |
