| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2021 | HKD | 11.22 | 11.32 | 11.08 | 11.28 | 11.28 | +0.04 (+0.36%) | 206,400 |
| 19 Oct 2021 | HKD | 11.68 | 11.68 | 11.2 | 11.24 | 11.24 | -0.26 (-2.26%) | 469,400 |
| 18 Oct 2021 | HKD | 11.32 | 11.7 | 11.1 | 11.5 | 11.5 | +0.16 (+1.41%) | 567,800 |
| 15 Oct 2021 | HKD | 11.38 | 11.38 | 11 | 11.34 | 11.34 | +0.26 (+2.35%) | 327,600 |
| 12 Oct 2021 | HKD | 10.78 | 11.38 | 10.78 | 11.08 | 11.08 | +0.32 (+2.97%) | 791,600 |
| 11 Oct 2021 | HKD | 10.8 | 10.9 | 10.5 | 10.76 | 10.76 | -0.02 (-0.19%) | 430,000 |
| 8 Oct 2021 | HKD | 11 | 11 | 10.26 | 10.78 | 10.78 | -0.22 (-2%) | 678,400 |
| 7 Oct 2021 | HKD | 11.28 | 11.28 | 10.7 | 11 | 11 | +0.08 (+0.73%) | 326,000 |
| 6 Oct 2021 | HKD | 11.42 | 11.42 | 10.68 | 10.92 | 10.92 | -0.26 (-2.33%) | 404,400 |
| 5 Oct 2021 | HKD | 11.18 | 11.44 | 10.88 | 11.18 | 11.18 | 0.0 (0.0%) | 520,200 |
| 4 Oct 2021 | HKD | 10.3 | 11.32 | 10.24 | 11.18 | 11.18 | +1.08 (+10.69%) | 1,166,600 |
| 30 Sep 2021 | HKD | 9.91 | 10.14 | 9.89 | 10.1 | 10.1 | +0.15 (+1.51%) | 244,800 |
| 29 Sep 2021 | HKD | 10.56 | 10.56 | 9.73 | 9.95 | 9.95 | -0.33 (-3.21%) | 690,836 |
| 28 Sep 2021 | HKD | 10.08 | 10.42 | 10.08 | 10.28 | 10.28 | +0.28 (+2.80%) | 555,800 |
| 27 Sep 2021 | HKD | 10.14 | 10.46 | 9.94 | 10 | 10 | -0.02 (-0.20%) | 799,800 |
| 24 Sep 2021 | HKD | 10.4 | 10.6 | 9.98 | 10.02 | 10.02 | +0.03 (+0.30%) | 1,454,600 |
| 23 Sep 2021 | HKD | 10.68 | 10.68 | 9.75 | 9.99 | 9.99 | +0.04 (+0.40%) | 1,409,400 |
| 21 Sep 2021 | HKD | 9.67 | 10.72 | 9.49 | 9.95 | 9.95 | +0.27 (+2.79%) | 730,600 |
| 20 Sep 2021 | HKD | 10 | 10.14 | 9.52 | 9.68 | 9.68 | -0.32 (-3.20%) | 324,600 |
| 17 Sep 2021 | HKD | 9.61 | 10.06 | 9.52 | 10 | 10 | +0.39 (+4.06%) | 870,193 |
| 16 Sep 2021 | HKD | 10.16 | 10.42 | 9.43 | 9.61 | 9.61 | -0.38 (-3.80%) | 1,314,600 |
| 15 Sep 2021 | HKD | 10.24 | 10.6 | 9.86 | 9.99 | 9.99 | -0.31 (-3.01%) | 2,540,065 |
| 14 Sep 2021 | HKD | 10.8 | 10.86 | 10.16 | 10.3 | 10.3 | -0.5 (-4.63%) | 1,118,800 |
| 13 Sep 2021 | HKD | 11.12 | 11.16 | 10.6 | 10.8 | 10.8 | -0.5 (-4.42%) | 1,481,800 |
| 10 Sep 2021 | HKD | 11.34 | 11.5 | 11.1 | 11.3 | 11.3 | -0.04 (-0.35%) | 1,028,600 |
| 9 Sep 2021 | HKD | 11.82 | 11.82 | 11.3 | 11.34 | 11.34 | -0.4 (-3.41%) | 1,059,212 |
| 8 Sep 2021 | HKD | 11.98 | 12.9 | 10.94 | 11.74 | 11.74 | -0.24 (-2.00%) | 3,825,000 |
| 7 Sep 2021 | HKD | 11.86 | 12.38 | 11.7 | 11.98 | 11.98 | +0.18 (+1.53%) | 818,250 |
| 6 Sep 2021 | HKD | 12.2 | 12.2 | 11.48 | 11.8 | 11.8 | -0.54 (-4.38%) | 688,200 |
| 3 Sep 2021 | HKD | 12.76 | 12.76 | 11.72 | 12.34 | 12.34 | -0.42 (-3.29%) | 1,103,700 |
