| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2021 | HKD | 15.28 | 15.3 | 14.9 | 15.24 | 15.24 | -0.36 (-2.31%) | 9,549,285 |
| 19 Oct 2021 | HKD | 15.64 | 15.72 | 15.2 | 15.6 | 15.6 | -0.06 (-0.38%) | 11,980,540 |
| 18 Oct 2021 | HKD | 15.4 | 15.66 | 15.2 | 15.66 | 15.66 | +0.74 (+4.96%) | 23,459,590 |
| 15 Oct 2021 | HKD | 14.98 | 15.28 | 14.7 | 14.92 | 14.92 | +0.88 (+6.27%) | 22,966,961 |
| 12 Oct 2021 | HKD | 14.12 | 14.34 | 13.84 | 14.04 | 14.04 | +0.02 (+0.14%) | 10,253,790 |
| 11 Oct 2021 | HKD | 14.02 | 14.18 | 13.76 | 14.02 | 14.02 | +0.02 (+0.14%) | 12,876,000 |
| 8 Oct 2021 | HKD | 14.3 | 14.34 | 13.68 | 14 | 14 | -0.04 (-0.28%) | 8,174,391 |
| 7 Oct 2021 | HKD | 13.88 | 14.06 | 13.82 | 14.04 | 14.04 | +0.3 (+2.18%) | 3,989,300 |
| 6 Oct 2021 | HKD | 13.94 | 14.08 | 13.72 | 13.74 | 13.74 | -0.2 (-1.43%) | 5,283,252 |
| 5 Oct 2021 | HKD | 13.66 | 14.1 | 13.48 | 13.94 | 13.94 | +0.28 (+2.05%) | 4,997,944 |
| 4 Oct 2021 | HKD | 14.12 | 14.3 | 13.6 | 13.66 | 13.66 | -0.4 (-2.84%) | 6,185,594 |
| 30 Sep 2021 | HKD | 13.6 | 14.08 | 13.52 | 14.06 | 14.06 | +0.24 (+1.74%) | 10,123,800 |
| 29 Sep 2021 | HKD | 13.96 | 14 | 13.5 | 13.82 | 13.82 | -0.34 (-2.40%) | 7,923,163 |
| 28 Sep 2021 | HKD | 13.96 | 14.38 | 13.78 | 14.16 | 14.16 | +0.2 (+1.43%) | 11,682,280 |
| 27 Sep 2021 | HKD | 14.2 | 14.38 | 13.72 | 13.96 | 13.96 | -0.22 (-1.55%) | 11,099,360 |
| 24 Sep 2021 | HKD | 14.52 | 14.7 | 14.04 | 14.18 | 14.18 | -0.3 (-2.07%) | 14,121,290 |
| 23 Sep 2021 | HKD | 15.12 | 15.2 | 14.32 | 14.48 | 14.48 | -0.12 (-0.82%) | 16,490,100 |
| 21 Sep 2021 | HKD | 14.46 | 14.68 | 14.16 | 14.6 | 14.6 | -0.28 (-1.88%) | 12,199,580 |
| 20 Sep 2021 | HKD | 15.32 | 15.32 | 14.26 | 14.88 | 14.88 | -0.74 (-4.74%) | 16,091,180 |
| 17 Sep 2021 | HKD | 16.12 | 16.18 | 15.14 | 15.62 | 15.62 | -0.84 (-5.10%) | 20,842,600 |
| 16 Sep 2021 | HKD | 17.14 | 17.44 | 16.22 | 16.46 | 16.46 | -0.44 (-2.60%) | 14,568,020 |
| 15 Sep 2021 | HKD | 16.88 | 17.08 | 16.38 | 16.9 | 16.9 | -0.18 (-1.05%) | 9,608,350 |
| 14 Sep 2021 | HKD | 18.02 | 18.02 | 16.9 | 17.08 | 17.08 | -1.02 (-5.64%) | 21,447,721 |
| 13 Sep 2021 | HKD | 17.4 | 18.2 | 17.4 | 18.1 | 18.1 | +1 (+5.85%) | 35,094,207 |
| 10 Sep 2021 | HKD | 16.5 | 17.26 | 16.4 | 17.1 | 17.1 | +0.74 (+4.52%) | 27,923,119 |
| 9 Sep 2021 | HKD | 16 | 16.5 | 15.94 | 16.36 | 16.36 | +0.14 (+0.86%) | 14,065,500 |
| 8 Sep 2021 | HKD | 15.9 | 16.3 | 15.64 | 16.22 | 16.22 | +0.22 (+1.38%) | 18,287,740 |
| 7 Sep 2021 | HKD | 15.94 | 16.28 | 15.8 | 16 | 16 | +0.1 (+0.63%) | 9,747,398 |
| 6 Sep 2021 | HKD | 16.02 | 16.2 | 15.74 | 15.9 | 15.9 | +0.04 (+0.25%) | 8,969,709 |
| 3 Sep 2021 | HKD | 15.86 | 16.6 | 15.62 | 15.86 | 15.86 | -0.02 (-0.13%) | 17,030,359 |
