| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2021 | HKD | 20 | 21.75 | 19.8 | 20.25 | 20.25 | +0.51 (+2.58%) | 52,572,238 |
| 27 Oct 2021 | HKD | 18.26 | 19.88 | 17.7 | 19.74 | 19.74 | +1.56 (+8.58%) | 43,057,102 |
| 26 Oct 2021 | HKD | 18.98 | 19.12 | 18.18 | 18.18 | 18.18 | -0.8 (-4.21%) | 19,806,500 |
| 25 Oct 2021 | HKD | 17.86 | 19.38 | 17.86 | 18.98 | 18.98 | +0.88 (+4.86%) | 30,183,391 |
| 22 Oct 2021 | HKD | 18.7 | 18.74 | 17.76 | 18.1 | 18.1 | -0.74 (-3.93%) | 42,329,680 |
| 21 Oct 2021 | HKD | 19.74 | 19.92 | 18.66 | 18.84 | 18.84 | -0.9 (-4.56%) | 30,811,740 |
| 20 Oct 2021 | HKD | 19.32 | 20.25 | 18.98 | 19.74 | 19.74 | +0.92 (+4.89%) | 35,976,008 |
| 19 Oct 2021 | HKD | 18.46 | 19.32 | 17.88 | 18.82 | 18.82 | +0.4 (+2.17%) | 33,372,172 |
| 18 Oct 2021 | HKD | 19.64 | 20 | 18.12 | 18.42 | 18.42 | -1.28 (-6.50%) | 46,046,887 |
| 15 Oct 2021 | HKD | 19 | 20.3 | 18.36 | 19.7 | 19.7 | +0.62 (+3.25%) | 44,722,059 |
| 12 Oct 2021 | HKD | 18.8 | 19.98 | 18.54 | 19.08 | 19.08 | +0.1 (+0.53%) | 42,355,129 |
| 11 Oct 2021 | HKD | 20.8 | 20.8 | 18.3 | 18.98 | 18.98 | -0.42 (-2.16%) | 68,730,930 |
| 8 Oct 2021 | HKD | 22.2 | 22.25 | 18.92 | 19.4 | 19.4 | -2.65 (-12.02%) | 75,588,867 |
| 7 Oct 2021 | HKD | 21.9 | 22.4 | 20.9 | 22.05 | 22.05 | +0.35 (+1.61%) | 19,970,150 |
| 6 Oct 2021 | HKD | 21.2 | 22.2 | 20.5 | 21.7 | 21.7 | +0.65 (+3.09%) | 22,049,570 |
| 5 Oct 2021 | HKD | 20.35 | 21.5 | 19.82 | 21.05 | 21.05 | +0.45 (+2.18%) | 19,509,641 |
| 4 Oct 2021 | HKD | 22.3 | 22.3 | 20.05 | 20.6 | 20.6 | -1.85 (-8.24%) | 24,629,350 |
| 30 Sep 2021 | HKD | 22.2 | 22.5 | 21.05 | 22.45 | 22.45 | +0.15 (+0.67%) | 35,886,047 |
| 29 Sep 2021 | HKD | 24.25 | 24.45 | 22.1 | 22.3 | 22.3 | -1.6 (-6.69%) | 38,715,609 |
| 28 Sep 2021 | HKD | 22.6 | 24.5 | 21.9 | 23.9 | 23.9 | +1.5 (+6.70%) | 47,983,488 |
| 27 Sep 2021 | HKD | 23.25 | 24.65 | 21.75 | 22.4 | 22.4 | -0.45 (-1.97%) | 59,063,551 |
| 24 Sep 2021 | HKD | 22.75 | 24.8 | 22.35 | 22.85 | 22.85 | +0.05 (+0.22%) | 69,915,289 |
| 23 Sep 2021 | HKD | 21.55 | 24.8 | 21.5 | 22.8 | 22.8 | +2.84 (+14.23%) | 115,016,602 |
| 21 Sep 2021 | HKD | 18.98 | 20 | 18.6 | 19.96 | 19.96 | +0.78 (+4.07%) | 14,827,370 |
| 20 Sep 2021 | HKD | 19.6 | 19.8 | 18.4 | 19.18 | 19.18 | -0.42 (-2.14%) | 14,001,140 |
| 17 Sep 2021 | HKD | 19.1 | 19.72 | 18.4 | 19.6 | 19.6 | +0.56 (+2.94%) | 30,166,850 |
| 16 Sep 2021 | HKD | 19.38 | 19.66 | 18.52 | 19.04 | 19.04 | -0.46 (-2.36%) | 28,284,080 |
| 15 Sep 2021 | HKD | 20.2 | 20.35 | 19.26 | 19.5 | 19.5 | -0.8 (-3.94%) | 32,529,961 |
| 14 Sep 2021 | HKD | 20.45 | 20.9 | 19.62 | 20.3 | 20.3 | +0.1 (+0.50%) | 20,690,961 |
| 13 Sep 2021 | HKD | 20 | 20.8 | 19.78 | 20.2 | 20.2 | 0.0 (0.0%) | 19,289,650 |
