| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2021 | HKD | 15.36 | 15.44 | 15.16 | 15.28 | 15.28 | -0.08 (-0.52%) | 997,019 |
| 19 Oct 2021 | HKD | 15.58 | 15.68 | 15.02 | 15.36 | 15.36 | -0.22 (-1.41%) | 2,691,221 |
| 18 Oct 2021 | HKD | 15.3 | 15.68 | 15.3 | 15.58 | 15.58 | +0.2 (+1.30%) | 1,688,068 |
| 15 Oct 2021 | HKD | 15.42 | 15.46 | 15.12 | 15.38 | 15.38 | +0.08 (+0.52%) | 1,528,250 |
| 12 Oct 2021 | HKD | 15.3 | 15.48 | 15.14 | 15.3 | 15.3 | -0.02 (-0.13%) | 1,481,198 |
| 11 Oct 2021 | HKD | 15.34 | 15.58 | 15.2 | 15.32 | 15.32 | +0.08 (+0.52%) | 843,600 |
| 8 Oct 2021 | HKD | 15.18 | 15.38 | 15.02 | 15.24 | 15.24 | +0.14 (+0.93%) | 1,936,863 |
| 7 Oct 2021 | HKD | 14.74 | 15.16 | 14.74 | 15.1 | 15.1 | +0.32 (+2.17%) | 940,668 |
| 6 Oct 2021 | HKD | 15.18 | 15.3 | 14.62 | 14.78 | 14.78 | -0.42 (-2.76%) | 1,663,603 |
| 5 Oct 2021 | HKD | 15.2 | 15.28 | 15.04 | 15.2 | 15.2 | +0.04 (+0.26%) | 1,302,135 |
| 4 Oct 2021 | HKD | 15.16 | 15.22 | 14.8 | 15.16 | 15.16 | +0.04 (+0.26%) | 1,190,731 |
| 30 Sep 2021 | HKD | 15.36 | 15.36 | 15 | 15.12 | 15.12 | -0.24 (-1.56%) | 2,230,630 |
| 29 Sep 2021 | HKD | 15.58 | 15.58 | 15.28 | 15.36 | 15.36 | -0.08 (-0.52%) | 1,194,800 |
| 28 Sep 2021 | HKD | 15.7 | 15.7 | 15.32 | 15.44 | 15.44 | -0.26 (-1.66%) | 1,497,034 |
| 27 Sep 2021 | HKD | 15.64 | 15.86 | 15.48 | 15.7 | 15.7 | +0.08 (+0.51%) | 1,411,789 |
| 24 Sep 2021 | HKD | 15.86 | 15.86 | 15.48 | 15.62 | 15.62 | -0.08 (-0.51%) | 1,267,500 |
| 23 Sep 2021 | HKD | 15.4 | 15.86 | 15.38 | 15.7 | 15.7 | +0.3 (+1.95%) | 2,067,600 |
| 21 Sep 2021 | HKD | 15.42 | 15.58 | 15.1 | 15.4 | 15.4 | -0.02 (-0.13%) | 478,700 |
| 20 Sep 2021 | HKD | 15.58 | 15.68 | 15.14 | 15.42 | 15.42 | -0.16 (-1.03%) | 1,227,900 |
| 17 Sep 2021 | HKD | 15.58 | 15.58 | 15.3 | 15.58 | 15.58 | 0.0 (0.0%) | 2,405,156 |
| 16 Sep 2021 | HKD | 15.82 | 15.82 | 15.36 | 15.58 | 15.58 | -0.24 (-1.52%) | 1,277,700 |
| 15 Sep 2021 | HKD | 16.22 | 16.22 | 15.58 | 15.82 | 15.82 | -0.32 (-1.98%) | 1,696,464 |
| 14 Sep 2021 | HKD | 16.12 | 16.3 | 15.96 | 16.14 | 16.14 | +0.08 (+0.50%) | 2,648,674 |
| 13 Sep 2021 | HKD | 16.16 | 16.32 | 16.04 | 16.06 | 16.06 | -0.14 (-0.86%) | 1,876,860 |
| 10 Sep 2021 | HKD | 16.32 | 16.48 | 16.06 | 16.2 | 16.2 | -0.12 (-0.74%) | 1,190,847 |
| 9 Sep 2021 | HKD | 16.1 | 16.42 | 16.04 | 16.32 | 16.32 | +0.22 (+1.37%) | 3,108,569 |
| 8 Sep 2021 | HKD | 16.22 | 16.28 | 16 | 16.1 | 16.1 | -0.18 (-1.11%) | 2,304,749 |
| 7 Sep 2021 | HKD | 16.64 | 16.66 | 16.22 | 16.28 | 16.28 | -0.28 (-1.69%) | 1,832,400 |
| 6 Sep 2021 | HKD | 15.7 | 16.62 | 15.7 | 16.56 | 16.56 | +0.88 (+5.61%) | 8,132,900 |
| 3 Sep 2021 | HKD | 15.3 | 15.78 | 15.3 | 15.68 | 15.68 | +0.28 (+1.82%) | 2,690,678 |
