| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2021 | HKD | 19.5 | 19.56 | 18.9 | 19.48 | 19.48 | +0.36 (+1.88%) | 4,665,750 |
| 2 Nov 2021 | HKD | 20.15 | 20.5 | 19.08 | 19.12 | 19.12 | -0.54 (-2.75%) | 6,187,101 |
| 1 Nov 2021 | HKD | 19.2 | 19.78 | 18.86 | 19.66 | 19.66 | +0.08 (+0.41%) | 5,434,000 |
| 29 Oct 2021 | HKD | 18.94 | 19.92 | 18.52 | 19.58 | 19.58 | +0.62 (+3.27%) | 7,946,550 |
| 28 Oct 2021 | HKD | 19.72 | 20.15 | 18.9 | 18.96 | 18.96 | -0.76 (-3.85%) | 6,368,750 |
| 27 Oct 2021 | HKD | 20.7 | 20.8 | 19.4 | 19.72 | 19.72 | -1.43 (-6.76%) | 18,376,551 |
| 26 Oct 2021 | HKD | 20.5 | 23 | 20.3 | 21.15 | 21.15 | +1.57 (+8.02%) | 17,461,990 |
| 25 Oct 2021 | HKD | 19.8 | 20.8 | 19.36 | 19.58 | 19.58 | -0.04 (-0.20%) | 6,698,500 |
| 22 Oct 2021 | HKD | 19.98 | 20.2 | 19.02 | 19.62 | 19.62 | -0.12 (-0.61%) | 10,726,500 |
| 21 Oct 2021 | HKD | 20.25 | 20.8 | 19.4 | 19.74 | 19.74 | -0.51 (-2.52%) | 5,895,000 |
| 20 Oct 2021 | HKD | 20.75 | 21.2 | 20.1 | 20.25 | 20.25 | -0.35 (-1.70%) | 6,000,250 |
| 19 Oct 2021 | HKD | 19.34 | 20.6 | 19.2 | 20.6 | 20.6 | +1.26 (+6.51%) | 7,737,685 |
| 18 Oct 2021 | HKD | 19.38 | 19.5 | 18.6 | 19.34 | 19.34 | +0.34 (+1.79%) | 6,825,920 |
| 15 Oct 2021 | HKD | 17.9 | 19.28 | 17.66 | 19 | 19 | +1.64 (+9.45%) | 9,052,500 |
| 12 Oct 2021 | HKD | 17.2 | 17.8 | 17 | 17.36 | 17.36 | +0.1 (+0.58%) | 2,192,250 |
| 11 Oct 2021 | HKD | 17.5 | 17.82 | 17.06 | 17.26 | 17.26 | -0.14 (-0.80%) | 2,712,250 |
| 8 Oct 2021 | HKD | 18.5 | 18.66 | 16.98 | 17.4 | 17.4 | -0.9 (-4.92%) | 6,883,750 |
| 7 Oct 2021 | HKD | 15.9 | 18.4 | 15.86 | 18.3 | 18.3 | +2.64 (+16.86%) | 14,846,440 |
| 6 Oct 2021 | HKD | 15.88 | 15.96 | 15.3 | 15.66 | 15.66 | +0.12 (+0.77%) | 1,998,500 |
| 5 Oct 2021 | HKD | 14.98 | 16.24 | 14.9 | 15.54 | 15.54 | +0.22 (+1.44%) | 4,713,000 |
| 4 Oct 2021 | HKD | 16.98 | 16.98 | 14.88 | 15.32 | 15.32 | -1.64 (-9.67%) | 12,512,740 |
| 30 Sep 2021 | HKD | 15.82 | 16.96 | 15.44 | 16.96 | 16.96 | +0.72 (+4.43%) | 14,303,060 |
| 29 Sep 2021 | HKD | 16.86 | 16.86 | 14.82 | 16.24 | 16.24 | -0.88 (-5.14%) | 20,214,369 |
| 28 Sep 2021 | HKD | 17.22 | 17.5 | 16.52 | 17.12 | 17.12 | -0.1 (-0.58%) | 5,256,879 |
| 27 Sep 2021 | HKD | 17.14 | 17.8 | 16.6 | 17.22 | 17.22 | +0.08 (+0.47%) | 9,496,250 |
| 24 Sep 2021 | HKD | 18.5 | 19.22 | 16.9 | 17.14 | 17.14 | -1.76 (-9.31%) | 12,849,320 |
| 23 Sep 2021 | HKD | 20.4 | 21.05 | 18.66 | 18.9 | 18.9 | -1 (-5.03%) | 7,217,847 |
| 21 Sep 2021 | HKD | 19 | 19.96 | 18.42 | 19.9 | 19.9 | +0.64 (+3.32%) | 5,228,820 |
| 20 Sep 2021 | HKD | 20.05 | 20.05 | 18.2 | 19.26 | 19.26 | -0.99 (-4.89%) | 10,343,550 |
| 17 Sep 2021 | HKD | 21 | 21.5 | 19.78 | 20.25 | 20.25 | -0.75 (-3.57%) | 11,902,500 |
