| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2021 | HKD | 17.57 | 18.18 | 17.54 | 17.97 | 17.97 | +0.53 (+3.04%) | 29,717,708 |
| 22 Sep 2021 | HKD | 17.59 | 17.77 | 17.39 | 17.44 | 17.44 | -0.37 (-2.08%) | 20,340,055 |
| 21 Sep 2021 | HKD | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.0 (0.0%) | 0 |
| 20 Sep 2021 | HKD | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.0 (0.0%) | 0 |
| 17 Sep 2021 | HKD | 17.97 | 18.18 | 17.56 | 17.81 | 17.81 | -0.19 (-1.06%) | 25,488,567 |
| 16 Sep 2021 | HKD | 18.63 | 18.64 | 18 | 18 | 18 | -0.68 (-3.64%) | 35,448,760 |
| 15 Sep 2021 | HKD | 18.8 | 18.87 | 18.41 | 18.68 | 18.68 | -0.22 (-1.16%) | 28,238,672 |
| 14 Sep 2021 | HKD | 18.97 | 19.32 | 18.76 | 18.9 | 18.9 | -0.17 (-0.89%) | 22,813,248 |
| 13 Sep 2021 | HKD | 19.4 | 19.45 | 18.51 | 19.07 | 19.07 | -0.4 (-2.05%) | 35,682,223 |
| 10 Sep 2021 | HKD | 19.35 | 19.67 | 19.19 | 19.47 | 19.47 | +0.09 (+0.46%) | 25,278,556 |
| 9 Sep 2021 | HKD | 19.38 | 19.62 | 19.21 | 19.38 | 19.38 | -0.13 (-0.67%) | 22,631,832 |
| 8 Sep 2021 | HKD | 19.85 | 20.13 | 19.4 | 19.51 | 19.51 | -0.29 (-1.46%) | 38,458,452 |
| 7 Sep 2021 | HKD | 19.66 | 19.94 | 19.41 | 19.8 | 19.8 | +0.15 (+0.76%) | 31,162,579 |
| 6 Sep 2021 | HKD | 19.29 | 19.72 | 19.1 | 19.65 | 19.65 | +0.35 (+1.81%) | 35,489,225 |
| 3 Sep 2021 | HKD | 19.4 | 19.74 | 19.14 | 19.3 | 19.3 | -0.18 (-0.92%) | 40,093,082 |
| 2 Sep 2021 | HKD | 19.6 | 20.01 | 19.43 | 19.48 | 19.48 | -0.22 (-1.12%) | 36,985,983 |
| 1 Sep 2021 | HKD | 20.14 | 20.32 | 19.38 | 19.7 | 19.7 | -0.38 (-1.89%) | 49,475,216 |
| 31 Aug 2021 | HKD | 20.15 | 20.26 | 19.8 | 20.08 | 20.08 | -0.18 (-0.89%) | 39,173,303 |
| 30 Aug 2021 | HKD | 21.68 | 21.68 | 19.88 | 20.26 | 20.26 | -1.34 (-6.20%) | 80,407,352 |
| 27 Aug 2021 | HKD | 23 | 23 | 21.08 | 21.6 | 21.6 | -1.6 (-6.90%) | 86,796,703 |
| 26 Aug 2021 | HKD | 24.1 | 24.33 | 23.2 | 23.2 | 23.2 | -0.54 (-2.27%) | 50,040,257 |
| 25 Aug 2021 | HKD | 24 | 24.4 | 23.1 | 23.74 | 23.74 | -1.24 (-4.96%) | 80,506,101 |
| 24 Aug 2021 | HKD | 27.1 | 27.64 | 24.98 | 24.98 | 24.98 | -2.78 (-10.01%) | 99,407,579 |
| 23 Aug 2021 | HKD | 26.03 | 28.55 | 26.03 | 27.76 | 27.76 | +1.81 (+6.97%) | 81,393,129 |
| 20 Aug 2021 | HKD | 24.24 | 26.2 | 23.64 | 25.95 | 25.95 | +1.83 (+7.59%) | 47,396,980 |
| 19 Aug 2021 | HKD | 24.49 | 24.49 | 23.6 | 24.12 | 24.12 | -0.06 (-0.25%) | 25,328,748 |
| 18 Aug 2021 | HKD | 24.43 | 25.19 | 24 | 24.18 | 24.18 | -0.22 (-0.90%) | 23,640,760 |
| 17 Aug 2021 | HKD | 24.82 | 25.25 | 24.15 | 24.4 | 24.4 | -0.57 (-2.28%) | 28,275,165 |
| 16 Aug 2021 | HKD | 26.45 | 26.55 | 24.88 | 24.97 | 24.97 | -1.93 (-7.17%) | 43,175,936 |
| 13 Aug 2021 | HKD | 26.77 | 27.52 | 26.3 | 26.9 | 26.9 | +0.13 (+0.49%) | 38,262,112 |
