| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2021 | HKD | 15.44 | 15.44 | 14.96 | 15.34 | 15.34 | -0.22 (-1.41%) | 6,448,480 |
| 21 Oct 2021 | HKD | 16 | 16.06 | 15.36 | 15.56 | 15.56 | -0.34 (-2.14%) | 4,844,732 |
| 20 Oct 2021 | HKD | 15.78 | 16.1 | 15.42 | 15.9 | 15.9 | +0.32 (+2.05%) | 7,648,616 |
| 19 Oct 2021 | HKD | 15.4 | 15.82 | 15.22 | 15.58 | 15.58 | +0.18 (+1.17%) | 8,307,947 |
| 18 Oct 2021 | HKD | 15.36 | 15.74 | 15.02 | 15.4 | 15.4 | +0.5 (+3.36%) | 11,571,898 |
| 15 Oct 2021 | HKD | 15.16 | 15.24 | 14.5 | 14.9 | 14.9 | +0.08 (+0.54%) | 16,891,551 |
| 12 Oct 2021 | HKD | 15 | 15.66 | 14.16 | 14.82 | 14.82 | -0.3 (-1.98%) | 21,293,791 |
| 11 Oct 2021 | HKD | 15.46 | 15.74 | 14.92 | 15.12 | 15.12 | -0.1 (-0.66%) | 6,148,087 |
| 8 Oct 2021 | HKD | 16.62 | 16.62 | 14.92 | 15.22 | 15.22 | -1.08 (-6.63%) | 12,452,152 |
| 7 Oct 2021 | HKD | 16.46 | 16.68 | 16.02 | 16.3 | 16.3 | +0.06 (+0.37%) | 4,331,012 |
| 6 Oct 2021 | HKD | 16.38 | 16.56 | 15.76 | 16.24 | 16.24 | 0.0 (0.0%) | 4,506,388 |
| 5 Oct 2021 | HKD | 15.4 | 16.32 | 14.8 | 16.24 | 16.24 | +0.62 (+3.97%) | 6,471,494 |
| 4 Oct 2021 | HKD | 16.18 | 16.18 | 15.4 | 15.62 | 15.62 | -0.78 (-4.76%) | 5,998,426 |
| 30 Sep 2021 | HKD | 16.8 | 16.92 | 16 | 16.4 | 16.4 | -0.34 (-2.03%) | 9,144,658 |
| 29 Sep 2021 | HKD | 17.22 | 18.1 | 16.7 | 16.74 | 16.74 | -0.64 (-3.68%) | 11,380,326 |
| 28 Sep 2021 | HKD | 16.6 | 17.76 | 16.38 | 17.38 | 17.38 | +1.1 (+6.76%) | 14,572,384 |
| 27 Sep 2021 | HKD | 16.94 | 17.22 | 15.56 | 16.28 | 16.28 | -0.56 (-3.33%) | 13,332,515 |
| 24 Sep 2021 | HKD | 16.6 | 17.3 | 15.78 | 16.84 | 16.84 | +0.3 (+1.81%) | 15,533,867 |
| 23 Sep 2021 | HKD | 16.56 | 17.6 | 16.16 | 16.54 | 16.54 | -0.3 (-1.78%) | 18,431,545 |
| 21 Sep 2021 | HKD | 16.64 | 17 | 16.32 | 16.84 | 16.84 | -0.18 (-1.06%) | 4,939,809 |
| 20 Sep 2021 | HKD | 17.5 | 17.6 | 16.44 | 17.02 | 17.02 | -0.52 (-2.96%) | 6,232,853 |
| 17 Sep 2021 | HKD | 17.02 | 17.98 | 16.56 | 17.54 | 17.54 | +0.64 (+3.79%) | 19,039,083 |
| 16 Sep 2021 | HKD | 17.6 | 17.84 | 16.6 | 16.9 | 16.9 | -0.98 (-5.48%) | 15,127,900 |
| 15 Sep 2021 | HKD | 16 | 18.14 | 16 | 17.88 | 17.88 | +1.42 (+8.63%) | 28,320,494 |
| 14 Sep 2021 | HKD | 16.6 | 17.26 | 15.74 | 16.46 | 16.46 | -0.04 (-0.24%) | 10,869,515 |
| 13 Sep 2021 | HKD | 16.4 | 17.16 | 16.36 | 16.5 | 16.5 | -0.16 (-0.96%) | 10,400,023 |
| 10 Sep 2021 | HKD | 16.6 | 16.88 | 16.26 | 16.66 | 16.66 | +0.32 (+1.96%) | 10,034,265 |
| 9 Sep 2021 | HKD | 17.46 | 17.46 | 16.2 | 16.34 | 16.34 | -1.12 (-6.41%) | 13,789,896 |
| 8 Sep 2021 | HKD | 16.86 | 18.12 | 16.86 | 17.46 | 17.46 | +0.58 (+3.44%) | 18,107,268 |
| 7 Sep 2021 | HKD | 16.88 | 16.96 | 16.24 | 16.88 | 16.88 | -0.12 (-0.71%) | 8,799,574 |
