| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2021 | HKD | 18.14 | 18.8 | 17.46 | 18.66 | 18.66 | +0.52 (+2.87%) | 4,448,982 |
| 15 Nov 2021 | HKD | 18.44 | 18.76 | 18.02 | 18.14 | 18.14 | -0.2 (-1.09%) | 2,295,378 |
| 12 Nov 2021 | HKD | 17.98 | 18.6 | 17.64 | 18.34 | 18.34 | +0.54 (+3.03%) | 4,956,958 |
| 11 Nov 2021 | HKD | 17.72 | 18.04 | 17.64 | 17.8 | 17.8 | -0.4 (-2.20%) | 2,307,028 |
| 10 Nov 2021 | HKD | 17.3 | 18.36 | 17.16 | 18.2 | 18.2 | +0.96 (+5.57%) | 6,099,000 |
| 9 Nov 2021 | HKD | 16.98 | 17.32 | 16.94 | 17.24 | 17.24 | +0.26 (+1.53%) | 5,331,750 |
| 8 Nov 2021 | HKD | 16.38 | 17.08 | 16.24 | 16.98 | 16.98 | +0.38 (+2.29%) | 4,250,000 |
| 5 Nov 2021 | HKD | 16.4 | 16.98 | 16.18 | 16.6 | 16.6 | +0.2 (+1.22%) | 3,497,934 |
| 4 Nov 2021 | HKD | 16.62 | 16.7 | 16.26 | 16.4 | 16.4 | -0.28 (-1.68%) | 3,660,169 |
| 3 Nov 2021 | HKD | 16.8 | 17.06 | 16.38 | 16.68 | 16.68 | -0.12 (-0.71%) | 2,954,146 |
| 2 Nov 2021 | HKD | 16.98 | 17.44 | 16.68 | 16.8 | 16.8 | +0.16 (+0.96%) | 3,422,000 |
| 1 Nov 2021 | HKD | 17.68 | 17.68 | 16.58 | 16.64 | 16.64 | -0.74 (-4.26%) | 5,465,638 |
| 29 Oct 2021 | HKD | 18.32 | 18.32 | 17.26 | 17.38 | 17.38 | -0.52 (-2.91%) | 4,311,970 |
| 28 Oct 2021 | HKD | 18.48 | 18.48 | 17.82 | 17.9 | 17.9 | -0.4 (-2.19%) | 3,732,240 |
| 27 Oct 2021 | HKD | 18.58 | 18.66 | 18.02 | 18.3 | 18.3 | -0.28 (-1.51%) | 3,452,000 |
| 26 Oct 2021 | HKD | 19.58 | 19.58 | 18.42 | 18.58 | 18.58 | -0.82 (-4.23%) | 4,426,366 |
| 25 Oct 2021 | HKD | 19.6 | 19.9 | 19.32 | 19.4 | 19.4 | -0.36 (-1.82%) | 2,254,243 |
| 22 Oct 2021 | HKD | 19.62 | 19.86 | 19.42 | 19.76 | 19.76 | +0.08 (+0.41%) | 2,302,689 |
| 21 Oct 2021 | HKD | 20.05 | 20.1 | 19.4 | 19.68 | 19.68 | -0.37 (-1.85%) | 2,883,353 |
| 20 Oct 2021 | HKD | 20.2 | 20.35 | 19.66 | 20.05 | 20.05 | 0.0 (0.0%) | 3,562,956 |
| 19 Oct 2021 | HKD | 20.2 | 20.3 | 19.84 | 20.05 | 20.05 | +0.05 (+0.25%) | 2,115,826 |
| 18 Oct 2021 | HKD | 20.2 | 20.85 | 19.6 | 20 | 20 | -0.55 (-2.68%) | 4,246,000 |
| 15 Oct 2021 | HKD | 20.85 | 20.85 | 19.82 | 20.55 | 20.55 | +0.05 (+0.24%) | 5,954,397 |
| 12 Oct 2021 | HKD | 20.05 | 20.7 | 19.88 | 20.5 | 20.5 | -0.2 (-0.97%) | 6,586,089 |
| 11 Oct 2021 | HKD | 19.82 | 20.95 | 19.82 | 20.7 | 20.7 | +1.08 (+5.50%) | 5,244,061 |
| 8 Oct 2021 | HKD | 19.36 | 19.88 | 19.28 | 19.62 | 19.62 | +0.7 (+3.70%) | 3,442,580 |
| 7 Oct 2021 | HKD | 19.28 | 19.28 | 18.34 | 18.92 | 18.92 | +0.5 (+2.71%) | 12,898,000 |
| 6 Oct 2021 | HKD | 19.38 | 19.64 | 18.2 | 18.42 | 18.42 | -1.22 (-6.21%) | 4,644,506 |
| 5 Oct 2021 | HKD | 20.3 | 20.4 | 19.28 | 19.64 | 19.64 | -0.08 (-0.41%) | 3,401,406 |
| 4 Oct 2021 | HKD | 19.76 | 20.55 | 18.82 | 19.72 | 19.72 | -0.08 (-0.40%) | 6,712,394 |
