| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2021 | HKD | 17.22 | 17.22 | 16.32 | 16.74 | 16.74 | -0.4 (-2.33%) | 3,670,606 |
| 26 Oct 2021 | HKD | 17.56 | 17.8 | 16.96 | 17.14 | 17.14 | -0.34 (-1.95%) | 4,023,538 |
| 25 Oct 2021 | HKD | 18.02 | 18.02 | 17.42 | 17.48 | 17.48 | -0.54 (-3.00%) | 4,468,336 |
| 22 Oct 2021 | HKD | 18.52 | 18.52 | 17.94 | 18.02 | 18.02 | -0.54 (-2.91%) | 2,532,483 |
| 21 Oct 2021 | HKD | 17.92 | 18.56 | 17.78 | 18.56 | 18.56 | +0.64 (+3.57%) | 9,807,906 |
| 20 Oct 2021 | HKD | 18 | 18.1 | 17.44 | 17.92 | 17.92 | -0.08 (-0.44%) | 7,819,600 |
| 19 Oct 2021 | HKD | 18.4 | 18.46 | 17.68 | 18 | 18 | -0.4 (-2.17%) | 9,022,503 |
| 18 Oct 2021 | HKD | 18.88 | 19 | 18.36 | 18.4 | 18.4 | -0.46 (-2.44%) | 6,585,062 |
| 15 Oct 2021 | HKD | 18.92 | 19.5 | 18.6 | 18.86 | 18.86 | -0.34 (-1.77%) | 9,234,299 |
| 12 Oct 2021 | HKD | 19.14 | 19.36 | 18.86 | 19.2 | 19.2 | +0.04 (+0.21%) | 4,922,516 |
| 11 Oct 2021 | HKD | 18.98 | 19.4 | 18.94 | 19.16 | 19.16 | +0.18 (+0.95%) | 4,314,560 |
| 8 Oct 2021 | HKD | 19.32 | 19.38 | 18.7 | 18.98 | 18.98 | -0.18 (-0.94%) | 5,101,305 |
| 7 Oct 2021 | HKD | 19.32 | 19.32 | 18.76 | 19.16 | 19.16 | +0.02 (+0.10%) | 2,605,042 |
| 6 Oct 2021 | HKD | 19.16 | 19.48 | 18.84 | 19.14 | 19.14 | -0.02 (-0.10%) | 2,521,444 |
| 5 Oct 2021 | HKD | 18.94 | 19.2 | 18.6 | 19.16 | 19.16 | -0.16 (-0.83%) | 3,616,846 |
| 4 Oct 2021 | HKD | 18.48 | 19.4 | 18.48 | 19.32 | 19.32 | +0.5 (+2.66%) | 5,874,623 |
| 30 Sep 2021 | HKD | 18.98 | 19 | 18.4 | 18.82 | 18.82 | -0.04 (-0.21%) | 2,786,506 |
| 29 Sep 2021 | HKD | 18.28 | 18.86 | 18.12 | 18.86 | 18.86 | +0.36 (+1.95%) | 1,778,850 |
| 28 Sep 2021 | HKD | 18.5 | 19 | 18.26 | 18.5 | 18.5 | +0.1 (+0.54%) | 7,571,872 |
| 27 Sep 2021 | HKD | 18.36 | 18.88 | 18.18 | 18.4 | 18.4 | +0.14 (+0.77%) | 3,349,007 |
| 24 Sep 2021 | HKD | 18.5 | 18.5 | 18 | 18.26 | 18.26 | -0.08 (-0.44%) | 3,569,222 |
| 23 Sep 2021 | HKD | 18 | 18.76 | 18 | 18.34 | 18.34 | +0.5 (+2.80%) | 6,887,783 |
| 21 Sep 2021 | HKD | 17.3 | 18 | 17.14 | 17.84 | 17.84 | +0.56 (+3.24%) | 3,637,206 |
| 20 Sep 2021 | HKD | 17.62 | 17.62 | 16.9 | 17.28 | 17.28 | -0.34 (-1.93%) | 3,102,640 |
| 17 Sep 2021 | HKD | 17.02 | 17.68 | 16.74 | 17.62 | 17.62 | +0.68 (+4.01%) | 4,510,080 |
| 16 Sep 2021 | HKD | 17.72 | 17.74 | 16.72 | 16.94 | 16.94 | -0.52 (-2.98%) | 5,431,600 |
| 15 Sep 2021 | HKD | 17.76 | 17.76 | 16.84 | 17.46 | 17.46 | -0.3 (-1.69%) | 6,927,600 |
| 14 Sep 2021 | HKD | 17.94 | 18.18 | 17.42 | 17.76 | 17.76 | -0.04 (-0.22%) | 5,950,416 |
| 13 Sep 2021 | HKD | 18.74 | 18.74 | 17.72 | 17.8 | 17.8 | -1.14 (-6.02%) | 5,191,325 |
| 10 Sep 2021 | HKD | 18.56 | 19.16 | 18.02 | 18.94 | 18.94 | +0.38 (+2.05%) | 5,761,124 |
