| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2021 | HKD | 11.91 | 11.97 | 11.79 | 11.82 | 11.82 | -0.06 (-0.51%) | 645,300 |
| 22 Sep 2021 | HKD | 11.75 | 11.98 | 11.36 | 11.88 | 11.88 | +0.18 (+1.54%) | 1,111,500 |
| 21 Sep 2021 | HKD | 11.7 | 11.7 | 11.7 | 11.7 | 11.7 | 0.0 (0.0%) | 0 |
| 20 Sep 2021 | HKD | 11.7 | 11.7 | 11.7 | 11.7 | 11.7 | 0.0 (0.0%) | 0 |
| 17 Sep 2021 | HKD | 11.61 | 12.18 | 11.61 | 11.7 | 11.7 | -0.01 (-0.09%) | 1,251,300 |
| 16 Sep 2021 | HKD | 11.76 | 12.17 | 11.68 | 11.71 | 11.71 | -0.03 (-0.26%) | 1,008,310 |
| 15 Sep 2021 | HKD | 11.7 | 11.87 | 11.64 | 11.74 | 11.74 | -0.03 (-0.25%) | 471,573 |
| 14 Sep 2021 | HKD | 11.83 | 11.95 | 11.72 | 11.77 | 11.77 | -0.1 (-0.84%) | 432,303 |
| 13 Sep 2021 | HKD | 11.98 | 11.98 | 11.67 | 11.87 | 11.87 | -0.02 (-0.17%) | 782,749 |
| 10 Sep 2021 | HKD | 11.91 | 11.96 | 11.72 | 11.89 | 11.89 | -0.03 (-0.25%) | 571,110 |
| 9 Sep 2021 | HKD | 12.19 | 12.19 | 11.88 | 11.92 | 11.92 | -0.19 (-1.57%) | 681,917 |
| 8 Sep 2021 | HKD | 11.99 | 12.2 | 11.77 | 12.11 | 12.11 | +0.11 (+0.92%) | 1,102,792 |
| 7 Sep 2021 | HKD | 11.5 | 12.12 | 11.4 | 12 | 12 | +0.5 (+4.35%) | 2,011,647 |
| 6 Sep 2021 | HKD | 11.42 | 11.53 | 11.32 | 11.5 | 11.5 | +0.08 (+0.70%) | 592,718 |
| 3 Sep 2021 | HKD | 11.39 | 11.49 | 11.25 | 11.42 | 11.42 | +0.12 (+1.06%) | 669,000 |
| 2 Sep 2021 | HKD | 11.26 | 11.41 | 11.2 | 11.3 | 11.3 | -0.05 (-0.44%) | 596,700 |
| 1 Sep 2021 | HKD | 11.42 | 11.55 | 11.16 | 11.35 | 11.35 | -0.08 (-0.70%) | 1,286,300 |
| 31 Aug 2021 | HKD | 11.48 | 11.55 | 11.28 | 11.43 | 11.43 | +0.11 (+0.97%) | 601,601 |
| 30 Aug 2021 | HKD | 11.73 | 11.73 | 11.24 | 11.32 | 11.32 | -0.3 (-2.58%) | 824,600 |
| 27 Aug 2021 | HKD | 11.59 | 11.76 | 11.5 | 11.62 | 11.62 | -0.08 (-0.68%) | 476,623 |
| 26 Aug 2021 | HKD | 11.56 | 11.86 | 11.56 | 11.7 | 11.7 | -0.03 (-0.26%) | 524,900 |
| 25 Aug 2021 | HKD | 11.47 | 11.75 | 11.29 | 11.73 | 11.73 | +0.22 (+1.91%) | 768,200 |
| 24 Aug 2021 | HKD | 11.55 | 11.58 | 11.39 | 11.51 | 11.51 | +0.02 (+0.17%) | 675,960 |
| 23 Aug 2021 | HKD | 11.28 | 11.53 | 11.13 | 11.49 | 11.49 | +0.21 (+1.86%) | 696,060 |
| 20 Aug 2021 | HKD | 11.09 | 11.29 | 11.04 | 11.28 | 11.28 | +0.06 (+0.53%) | 467,380 |
| 19 Aug 2021 | HKD | 11.08 | 11.3 | 11.08 | 11.22 | 11.22 | -0.02 (-0.18%) | 545,700 |
| 18 Aug 2021 | HKD | 10.91 | 11.3 | 10.73 | 11.24 | 11.24 | +0.26 (+2.37%) | 656,400 |
| 17 Aug 2021 | HKD | 11.22 | 11.37 | 10.94 | 10.98 | 10.98 | -0.26 (-2.31%) | 719,400 |
| 16 Aug 2021 | HKD | 11.35 | 11.44 | 11.19 | 11.24 | 11.24 | -0.17 (-1.49%) | 470,404 |
| 13 Aug 2021 | HKD | 11.38 | 11.42 | 11.17 | 11.41 | 11.41 | +0.15 (+1.33%) | 465,900 |
