| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2021 | HKD | 17.82 | 18.66 | 17.46 | 17.5 | 17.5 | -0.32 (-1.80%) | 1,274,000 |
| 26 Oct 2021 | HKD | 18.2 | 18.2 | 17.28 | 17.82 | 17.82 | -0.56 (-3.05%) | 1,715,000 |
| 25 Oct 2021 | HKD | 18.86 | 18.86 | 17.88 | 18.38 | 18.38 | -0.68 (-3.57%) | 2,427,286 |
| 22 Oct 2021 | HKD | 18.64 | 20.4 | 18.64 | 19.06 | 19.06 | +0.24 (+1.28%) | 4,635,500 |
| 21 Oct 2021 | HKD | 17.38 | 19.08 | 17.04 | 18.82 | 18.82 | +1.56 (+9.04%) | 3,913,291 |
| 20 Oct 2021 | HKD | 15.48 | 17.56 | 14.98 | 17.26 | 17.26 | +2.1 (+13.85%) | 3,194,000 |
| 19 Oct 2021 | HKD | 15.06 | 15.46 | 14.9 | 15.16 | 15.16 | -0.22 (-1.43%) | 977,500 |
| 18 Oct 2021 | HKD | 15.56 | 15.62 | 15.04 | 15.38 | 15.38 | -0.14 (-0.90%) | 907,000 |
| 15 Oct 2021 | HKD | 16.22 | 16.4 | 15.4 | 15.52 | 15.52 | -0.82 (-5.02%) | 845,000 |
| 12 Oct 2021 | HKD | 15.96 | 16.54 | 15.7 | 16.34 | 16.34 | +0.08 (+0.49%) | 1,975,000 |
| 11 Oct 2021 | HKD | 16.86 | 17.14 | 15.98 | 16.26 | 16.26 | -0.3 (-1.81%) | 1,096,000 |
| 8 Oct 2021 | HKD | 17.96 | 17.96 | 16.4 | 16.56 | 16.56 | -1 (-5.69%) | 1,629,928 |
| 7 Oct 2021 | HKD | 17.48 | 17.98 | 17.3 | 17.56 | 17.56 | +0.56 (+3.29%) | 543,500 |
| 6 Oct 2021 | HKD | 18.8 | 18.8 | 16.7 | 17 | 17 | -0.42 (-2.41%) | 423,500 |
| 5 Oct 2021 | HKD | 18.24 | 18.62 | 17.14 | 17.42 | 17.42 | -0.68 (-3.76%) | 567,000 |
| 4 Oct 2021 | HKD | 18.6 | 18.6 | 17.64 | 18.1 | 18.1 | -0.1 (-0.55%) | 285,000 |
| 30 Sep 2021 | HKD | 18.72 | 18.78 | 18.02 | 18.2 | 18.2 | -0.46 (-2.47%) | 793,500 |
| 29 Sep 2021 | HKD | 17.48 | 18.82 | 17.32 | 18.66 | 18.66 | +1.16 (+6.63%) | 1,766,500 |
| 28 Sep 2021 | HKD | 16.34 | 18.02 | 15.82 | 17.5 | 17.5 | +1.36 (+8.43%) | 4,328,500 |
| 27 Sep 2021 | HKD | 18.1 | 18.4 | 16.02 | 16.14 | 16.14 | -1.66 (-9.33%) | 4,244,500 |
| 24 Sep 2021 | HKD | 19.08 | 19.08 | 17.52 | 17.8 | 17.8 | -0.86 (-4.61%) | 2,860,500 |
| 23 Sep 2021 | HKD | 18.82 | 19.68 | 18.16 | 18.66 | 18.66 | -0.34 (-1.79%) | 2,368,646 |
| 21 Sep 2021 | HKD | 17.62 | 19.3 | 16.1 | 19 | 19 | +1.2 (+6.74%) | 988,500 |
| 20 Sep 2021 | HKD | 18.04 | 18.66 | 17.48 | 17.8 | 17.8 | -1.22 (-6.41%) | 1,849,500 |
| 17 Sep 2021 | HKD | 19.22 | 19.22 | 18.28 | 19.02 | 19.02 | +0.9 (+4.97%) | 2,959,500 |
| 16 Sep 2021 | HKD | 19.32 | 19.66 | 17.96 | 18.12 | 18.12 | -1.4 (-7.17%) | 1,067,000 |
| 15 Sep 2021 | HKD | 20.05 | 20.4 | 19.26 | 19.52 | 19.52 | -0.73 (-3.60%) | 1,263,000 |
| 14 Sep 2021 | HKD | 20.7 | 21 | 20.1 | 20.25 | 20.25 | -0.65 (-3.11%) | 820,500 |
| 13 Sep 2021 | HKD | 20.2 | 21.5 | 19.92 | 20.9 | 20.9 | +0.2 (+0.97%) | 1,543,000 |
| 10 Sep 2021 | HKD | 20.4 | 20.85 | 19.8 | 20.7 | 20.7 | +0.5 (+2.48%) | 1,493,000 |
