| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2021 | HKD | 15.54 | 15.78 | 15.24 | 15.58 | 10.3867 | +0.04 (+0.26%) | 905,300 |
| 22 Oct 2021 | HKD | 15.92 | 15.92 | 15.46 | 15.54 | 10.36 | -0.4 (-2.51%) | 528,460 |
| 21 Oct 2021 | HKD | 15.88 | 16.22 | 15.8 | 15.94 | 10.6267 | -0.14 (-0.87%) | 942,300 |
| 20 Oct 2021 | HKD | 16 | 16.12 | 15.72 | 16.08 | 10.72 | +0.16 (+1.01%) | 1,947,166 |
| 19 Oct 2021 | HKD | 15.7 | 15.96 | 15.66 | 15.92 | 10.6133 | +0.26 (+1.66%) | 2,490,540 |
| 18 Oct 2021 | HKD | 15 | 15.66 | 14.98 | 15.66 | 10.44 | +0.62 (+4.12%) | 3,861,240 |
| 15 Oct 2021 | HKD | 15.88 | 16.04 | 14.98 | 15.04 | 10.0267 | +0.02 (+0.13%) | 5,228,408 |
| 12 Oct 2021 | HKD | 15.2 | 15.3 | 14.92 | 15.02 | 10.0133 | -0.3 (-1.96%) | 1,661,030 |
| 11 Oct 2021 | HKD | 15.5 | 15.7 | 15.2 | 15.32 | 10.2133 | -0.24 (-1.54%) | 1,835,000 |
| 8 Oct 2021 | HKD | 16.24 | 16.28 | 15.24 | 15.56 | 10.3733 | -0.46 (-2.87%) | 2,282,700 |
| 7 Oct 2021 | HKD | 16.14 | 16.18 | 15.64 | 16.02 | 10.68 | 0.0 (0.0%) | 1,703,900 |
| 6 Oct 2021 | HKD | 15.46 | 16.2 | 15.46 | 16.02 | 10.68 | +0.18 (+1.14%) | 1,047,226 |
| 5 Oct 2021 | HKD | 15.9 | 16.06 | 15.7 | 15.84 | 10.56 | -0.14 (-0.88%) | 603,700 |
| 4 Oct 2021 | HKD | 16.14 | 16.54 | 15.8 | 15.98 | 10.6533 | -0.46 (-2.80%) | 1,661,920 |
| 30 Sep 2021 | HKD | 16.28 | 16.7 | 16.1 | 16.44 | 10.96 | +0.14 (+0.86%) | 1,813,040 |
| 29 Sep 2021 | HKD | 17 | 17 | 16.02 | 16.3 | 10.8667 | -0.76 (-4.45%) | 4,918,920 |
| 28 Sep 2021 | HKD | 17.04 | 17.3 | 16.86 | 17.06 | 11.3733 | -0.02 (-0.12%) | 2,060,000 |
| 27 Sep 2021 | HKD | 17.3 | 17.94 | 16.88 | 17.08 | 11.3867 | -0.22 (-1.27%) | 3,765,200 |
| 24 Sep 2021 | HKD | 18.04 | 18.04 | 17.16 | 17.3 | 11.5333 | -0.78 (-4.31%) | 1,641,272 |
| 23 Sep 2021 | HKD | 18.16 | 18.66 | 17.9 | 18.08 | 12.0533 | +0.32 (+1.80%) | 2,384,840 |
| 21 Sep 2021 | HKD | 17.38 | 17.86 | 17.26 | 17.76 | 11.84 | +0.44 (+2.54%) | 1,043,300 |
| 20 Sep 2021 | HKD | 18.12 | 18.12 | 16.88 | 17.32 | 11.5467 | -0.8 (-4.42%) | 1,294,020 |
| 17 Sep 2021 | HKD | 17.84 | 18.28 | 17.8 | 18.12 | 12.08 | +0.18 (+1.00%) | 3,021,428 |
| 16 Sep 2021 | HKD | 18.4 | 18.4 | 17.52 | 17.94 | 11.96 | -0.44 (-2.39%) | 1,540,777 |
| 15 Sep 2021 | HKD | 17.94 | 18.46 | 17.94 | 18.38 | 12.2533 | +0.46 (+2.57%) | 1,887,180 |
| 14 Sep 2021 | HKD | 18.5 | 18.56 | 17.78 | 17.92 | 11.9467 | -0.58 (-3.14%) | 2,143,100 |
| 13 Sep 2021 | HKD | 18.68 | 18.68 | 18.08 | 18.5 | 12.3333 | -0.14 (-0.75%) | 2,420,709 |
| 10 Sep 2021 | HKD | 18.9 | 18.9 | 18.36 | 18.64 | 12.4267 | +0.04 (+0.22%) | 1,773,250 |
| 9 Sep 2021 | HKD | 18.68 | 18.84 | 18.2 | 18.6 | 12.4 | -0.1 (-0.53%) | 3,467,232 |
| 8 Sep 2021 | HKD | 17.74 | 18.8 | 17.68 | 18.7 | 12.4667 | +0.92 (+5.17%) | 5,944,465 |
