| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2021 | HKD | 16.7 | 16.98 | 16.5 | 16.66 | 16.66 | +0.24 (+1.46%) | 21,350,279 |
| 19 Oct 2021 | HKD | 16.16 | 16.44 | 15.92 | 16.42 | 16.42 | +0.32 (+1.99%) | 19,105,939 |
| 18 Oct 2021 | HKD | 15.96 | 16.28 | 15.7 | 16.1 | 16.1 | +0.2 (+1.26%) | 35,123,559 |
| 15 Oct 2021 | HKD | 15.52 | 16.06 | 15.4 | 15.9 | 15.9 | +0.96 (+6.43%) | 68,407,312 |
| 12 Oct 2021 | HKD | 15.08 | 15.46 | 14.74 | 14.94 | 14.94 | -0.14 (-0.93%) | 34,229,832 |
| 11 Oct 2021 | HKD | 15.04 | 15.66 | 14.84 | 15.08 | 15.08 | +0.54 (+3.71%) | 37,324,078 |
| 8 Oct 2021 | HKD | 15.2 | 15.2 | 14.12 | 14.54 | 14.54 | -0.44 (-2.94%) | 40,453,980 |
| 7 Oct 2021 | HKD | 14.76 | 15.14 | 14.6 | 14.98 | 14.98 | +0.48 (+3.31%) | 23,195,730 |
| 6 Oct 2021 | HKD | 14.7 | 14.82 | 14.22 | 14.5 | 14.5 | -0.4 (-2.68%) | 32,828,391 |
| 5 Oct 2021 | HKD | 14.8 | 15.16 | 14.58 | 14.9 | 14.9 | -0.4 (-2.61%) | 32,234,520 |
| 4 Oct 2021 | HKD | 15.76 | 15.88 | 15.14 | 15.3 | 15.3 | -0.66 (-4.14%) | 30,465,779 |
| 30 Sep 2021 | HKD | 16 | 16.24 | 15.66 | 15.96 | 15.96 | -0.08 (-0.50%) | 27,671,500 |
| 29 Sep 2021 | HKD | 16.32 | 16.7 | 15.86 | 16.04 | 16.04 | 0.0 (0.0%) | 28,359,500 |
| 28 Sep 2021 | HKD | 16.08 | 16.56 | 15.4 | 16.04 | 16.04 | +0.14 (+0.88%) | 36,019,648 |
| 27 Sep 2021 | HKD | 16.44 | 16.76 | 15.8 | 15.9 | 15.9 | -0.68 (-4.10%) | 35,961,809 |
| 24 Sep 2021 | HKD | 17.04 | 17.5 | 16.5 | 16.58 | 16.58 | -0.42 (-2.47%) | 29,970,430 |
| 23 Sep 2021 | HKD | 17.2 | 17.36 | 16.66 | 17 | 17 | +0.14 (+0.83%) | 29,631,230 |
| 21 Sep 2021 | HKD | 16.3 | 17.1 | 16.3 | 16.86 | 16.86 | +0.32 (+1.93%) | 23,143,869 |
| 20 Sep 2021 | HKD | 17 | 17.28 | 16.44 | 16.54 | 16.54 | -0.54 (-3.16%) | 23,683,949 |
| 17 Sep 2021 | HKD | 16.84 | 17.42 | 16.76 | 17.08 | 17.08 | +0.22 (+1.30%) | 24,553,211 |
| 16 Sep 2021 | HKD | 17.56 | 17.96 | 16.68 | 16.86 | 16.86 | -0.84 (-4.75%) | 29,886,650 |
| 15 Sep 2021 | HKD | 17.54 | 18 | 17.52 | 17.7 | 17.7 | +0.22 (+1.26%) | 15,660,200 |
| 14 Sep 2021 | HKD | 17.76 | 17.94 | 17.04 | 17.48 | 17.48 | -0.1 (-0.57%) | 17,656,141 |
| 13 Sep 2021 | HKD | 18 | 18.14 | 17.22 | 17.58 | 17.58 | -0.42 (-2.33%) | 20,743,750 |
| 10 Sep 2021 | HKD | 17.68 | 18.04 | 17.52 | 18 | 18 | +0.38 (+2.16%) | 19,488,580 |
| 9 Sep 2021 | HKD | 17.32 | 17.88 | 17.1 | 17.62 | 17.62 | +0.12 (+0.69%) | 23,418,131 |
| 8 Sep 2021 | HKD | 17.7 | 17.82 | 17.3 | 17.5 | 17.5 | -0.32 (-1.80%) | 26,771,080 |
| 7 Sep 2021 | HKD | 18.12 | 18.18 | 17.74 | 17.82 | 17.82 | -0.24 (-1.33%) | 13,100,370 |
| 6 Sep 2021 | HKD | 18.22 | 18.36 | 17.54 | 18.06 | 18.06 | -0.16 (-0.88%) | 27,558,180 |
| 3 Sep 2021 | HKD | 18.4 | 18.56 | 17.92 | 18.22 | 18.22 | -0.28 (-1.51%) | 27,728,750 |
