| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2021 | HKD | 14.22 | 14.7 | 14.14 | 14.58 | 14.58 | +0.22 (+1.53%) | 616,500 |
| 19 Oct 2021 | HKD | 13.56 | 14.44 | 13.22 | 14.36 | 14.36 | +0.72 (+5.28%) | 973,335 |
| 18 Oct 2021 | HKD | 13.7 | 13.84 | 13.48 | 13.64 | 13.64 | -0.06 (-0.44%) | 1,318,505 |
| 15 Oct 2021 | HKD | 13.4 | 13.8 | 13.18 | 13.7 | 13.7 | +0.2 (+1.48%) | 1,264,965 |
| 12 Oct 2021 | HKD | 13 | 13.66 | 13 | 13.5 | 13.5 | +0.32 (+2.43%) | 1,906,500 |
| 11 Oct 2021 | HKD | 13.28 | 13.4 | 12.82 | 13.18 | 13.18 | +0.08 (+0.61%) | 710,338 |
| 8 Oct 2021 | HKD | 12.5 | 13.28 | 12.5 | 13.1 | 13.1 | +0.4 (+3.15%) | 2,005,000 |
| 7 Oct 2021 | HKD | 12.24 | 12.98 | 12.24 | 12.7 | 12.7 | +0.18 (+1.44%) | 1,080,000 |
| 6 Oct 2021 | HKD | 12.66 | 13.14 | 12.26 | 12.52 | 12.52 | -0.5 (-3.84%) | 1,315,500 |
| 5 Oct 2021 | HKD | 12.52 | 13.06 | 12.24 | 13.02 | 13.02 | +0.18 (+1.40%) | 931,500 |
| 4 Oct 2021 | HKD | 13.2 | 13.54 | 12.7 | 12.84 | 12.84 | -0.7 (-5.17%) | 1,156,500 |
| 30 Sep 2021 | HKD | 13.38 | 13.54 | 13 | 13.54 | 13.54 | +0.3 (+2.27%) | 2,328,500 |
| 29 Sep 2021 | HKD | 13.4 | 13.4 | 12.86 | 13.24 | 13.24 | -0.28 (-2.07%) | 1,928,600 |
| 28 Sep 2021 | HKD | 12.9 | 13.7 | 12.8 | 13.52 | 13.52 | -0.06 (-0.44%) | 4,692,285 |
| 27 Sep 2021 | HKD | 14.5 | 14.5 | 13.24 | 13.58 | 13.58 | -1.4 (-9.35%) | 6,096,750 |
| 24 Sep 2021 | HKD | 17.22 | 17.22 | 14.98 | 14.98 | 14.98 | -2.28 (-13.21%) | 2,717,000 |
| 23 Sep 2021 | HKD | 17 | 17.38 | 16.72 | 17.26 | 17.26 | +0.38 (+2.25%) | 1,265,500 |
| 21 Sep 2021 | HKD | 17.48 | 17.48 | 16.4 | 16.88 | 16.88 | -0.42 (-2.43%) | 469,000 |
| 20 Sep 2021 | HKD | 18.78 | 18.8 | 17 | 17.3 | 17.3 | -1.2 (-6.49%) | 547,500 |
| 17 Sep 2021 | HKD | 16.98 | 18.62 | 16.88 | 18.5 | 18.5 | +1.02 (+5.84%) | 1,740,400 |
| 16 Sep 2021 | HKD | 16.92 | 18.12 | 16.92 | 17.48 | 17.48 | -0.08 (-0.46%) | 754,500 |
| 15 Sep 2021 | HKD | 17.5 | 17.72 | 16.92 | 17.56 | 17.56 | -0.14 (-0.79%) | 563,770 |
| 14 Sep 2021 | HKD | 17.62 | 18.2 | 17.5 | 17.7 | 17.7 | -0.14 (-0.78%) | 609,500 |
| 13 Sep 2021 | HKD | 18.86 | 19.28 | 17.6 | 17.84 | 17.84 | -0.78 (-4.19%) | 1,340,689 |
| 10 Sep 2021 | HKD | 18.28 | 18.76 | 18.28 | 18.62 | 18.62 | +0.02 (+0.11%) | 549,000 |
| 9 Sep 2021 | HKD | 18.66 | 18.82 | 18.26 | 18.6 | 18.6 | 0.0 (0.0%) | 383,000 |
| 8 Sep 2021 | HKD | 18.66 | 18.9 | 18.14 | 18.6 | 18.6 | -0.12 (-0.64%) | 708,000 |
| 7 Sep 2021 | HKD | 19.28 | 19.28 | 18.68 | 18.72 | 18.72 | -0.5 (-2.60%) | 421,000 |
| 6 Sep 2021 | HKD | 19.34 | 19.74 | 19.2 | 19.22 | 19.22 | +0.08 (+0.42%) | 1,605,500 |
| 3 Sep 2021 | HKD | 18.12 | 19.5 | 18 | 19.14 | 19.14 | +1.02 (+5.63%) | 1,536,500 |
