| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2021 | HKD | 18.58 | 19.26 | 18.58 | 18.68 | 18.68 | -0.06 (-0.32%) | 13,322,220 |
| 28 Oct 2021 | HKD | 18.42 | 19.06 | 18.38 | 18.74 | 18.74 | +0.2 (+1.08%) | 1,423,000 |
| 27 Oct 2021 | HKD | 18.84 | 19.7 | 18.4 | 18.54 | 18.54 | -0.58 (-3.03%) | 2,089,000 |
| 26 Oct 2021 | HKD | 19.4 | 19.48 | 19.1 | 19.12 | 19.12 | -0.46 (-2.35%) | 1,513,000 |
| 25 Oct 2021 | HKD | 19.5 | 20.2 | 19.22 | 19.58 | 19.58 | -0.42 (-2.10%) | 2,734,000 |
| 22 Oct 2021 | HKD | 20.05 | 20.6 | 19.94 | 20 | 20 | -0.1 (-0.50%) | 1,317,000 |
| 21 Oct 2021 | HKD | 20.3 | 21.3 | 20 | 20.1 | 20.1 | -0.55 (-2.66%) | 1,955,000 |
| 20 Oct 2021 | HKD | 20.35 | 21.2 | 20.15 | 20.65 | 20.65 | 0.0 (0.0%) | 2,060,000 |
| 19 Oct 2021 | HKD | 20.15 | 21 | 20.15 | 20.65 | 20.65 | -0.05 (-0.24%) | 2,168,000 |
| 18 Oct 2021 | HKD | 19.76 | 21.4 | 19.76 | 20.7 | 20.7 | +0.65 (+3.24%) | 1,933,000 |
| 15 Oct 2021 | HKD | 20 | 20.8 | 19.78 | 20.05 | 20.05 | 0.0 (0.0%) | 2,398,000 |
| 12 Oct 2021 | HKD | 20.9 | 20.9 | 19.78 | 20.05 | 20.05 | +0.09 (+0.45%) | 1,902,000 |
| 11 Oct 2021 | HKD | 19.04 | 20.2 | 18.9 | 19.96 | 19.96 | +0.94 (+4.94%) | 4,044,000 |
| 8 Oct 2021 | HKD | 18.86 | 19.58 | 18.52 | 19.02 | 19.02 | +0.42 (+2.26%) | 1,932,014 |
| 7 Oct 2021 | HKD | 17.92 | 18.7 | 17.6 | 18.6 | 18.6 | +1.06 (+6.04%) | 1,865,514 |
| 6 Oct 2021 | HKD | 17.64 | 18.12 | 17.26 | 17.54 | 17.54 | -0.14 (-0.79%) | 3,962,839 |
| 5 Oct 2021 | HKD | 17.5 | 18.88 | 17.3 | 17.68 | 17.68 | +0.18 (+1.03%) | 3,385,000 |
| 4 Oct 2021 | HKD | 20.4 | 20.5 | 17.42 | 17.5 | 17.5 | -3.55 (-16.86%) | 4,482,617 |
| 30 Sep 2021 | HKD | 19 | 21.1 | 19 | 21.05 | 21.05 | +1.71 (+8.84%) | 3,161,617 |
| 29 Sep 2021 | HKD | 19.8 | 20.05 | 19.1 | 19.34 | 19.34 | -1.01 (-4.96%) | 2,600,144 |
| 28 Sep 2021 | HKD | 20.4 | 20.65 | 20.05 | 20.35 | 20.35 | -0.3 (-1.45%) | 1,048,000 |
| 27 Sep 2021 | HKD | 20.2 | 21.2 | 20 | 20.65 | 20.65 | +0.4 (+1.98%) | 1,436,000 |
| 24 Sep 2021 | HKD | 20.75 | 21.5 | 20.15 | 20.25 | 20.25 | -0.7 (-3.34%) | 2,096,000 |
| 23 Sep 2021 | HKD | 20.5 | 21.3 | 20.5 | 20.95 | 20.95 | +0.4 (+1.95%) | 1,930,000 |
| 21 Sep 2021 | HKD | 19.6 | 20.65 | 19.6 | 20.55 | 20.55 | +0.57 (+2.85%) | 835,000 |
| 20 Sep 2021 | HKD | 20 | 20.5 | 19.28 | 19.98 | 19.98 | -0.62 (-3.01%) | 1,066,000 |
| 17 Sep 2021 | HKD | 19.04 | 20.7 | 19.04 | 20.6 | 20.6 | +1.36 (+7.07%) | 1,958,951 |
| 16 Sep 2021 | HKD | 19.98 | 20.1 | 19.1 | 19.24 | 19.24 | -0.86 (-4.28%) | 1,835,693 |
| 15 Sep 2021 | HKD | 20.3 | 20.8 | 19.8 | 20.1 | 20.1 | -0.4 (-1.95%) | 1,508,819 |
| 14 Sep 2021 | HKD | 20.25 | 20.95 | 20 | 20.5 | 20.5 | +0.52 (+2.60%) | 3,519,000 |
