| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | HKD | 18.48 | 19.29 | 18.45 | 18.69 | 18.69 | +0.19 (+1.03%) | 59,241,343 |
| 24 Sep 2021 | HKD | 18.72 | 18.85 | 18.43 | 18.5 | 18.5 | -0.19 (-1.02%) | 24,861,429 |
| 23 Sep 2021 | HKD | 18.55 | 18.83 | 18.5 | 18.69 | 18.69 | +0.19 (+1.03%) | 31,486,826 |
| 22 Sep 2021 | HKD | 18.29 | 18.61 | 18.21 | 18.5 | 18.5 | -0.26 (-1.39%) | 29,940,547 |
| 21 Sep 2021 | HKD | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.0 (0.0%) | 0 |
| 20 Sep 2021 | HKD | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.0 (0.0%) | 0 |
| 17 Sep 2021 | HKD | 18.52 | 18.82 | 18.35 | 18.76 | 18.76 | +0.22 (+1.19%) | 30,755,010 |
| 16 Sep 2021 | HKD | 19.02 | 19.06 | 18.48 | 18.54 | 18.54 | -0.43 (-2.27%) | 42,050,534 |
| 15 Sep 2021 | HKD | 19 | 19.2 | 18.87 | 18.97 | 18.97 | -0.13 (-0.68%) | 35,831,202 |
| 14 Sep 2021 | HKD | 19.92 | 19.93 | 18.96 | 19.1 | 19.1 | -0.75 (-3.78%) | 65,761,946 |
| 13 Sep 2021 | HKD | 20 | 20.22 | 19.75 | 19.85 | 19.85 | -0.1 (-0.50%) | 53,508,357 |
| 10 Sep 2021 | HKD | 19.55 | 20.62 | 19.46 | 19.95 | 19.95 | +0.54 (+2.78%) | 101,679,380 |
| 9 Sep 2021 | HKD | 19.47 | 19.58 | 19.11 | 19.41 | 19.41 | -0.33 (-1.67%) | 51,645,617 |
| 8 Sep 2021 | HKD | 19.55 | 20.3 | 19.47 | 19.74 | 19.74 | +0.11 (+0.56%) | 74,852,980 |
| 7 Sep 2021 | HKD | 19.37 | 19.79 | 19.04 | 19.63 | 19.63 | +0.25 (+1.29%) | 59,553,360 |
| 6 Sep 2021 | HKD | 18.98 | 19.66 | 18.91 | 19.38 | 19.38 | +0.36 (+1.89%) | 67,697,014 |
| 3 Sep 2021 | HKD | 20.04 | 20.18 | 18.98 | 19.02 | 19.02 | -0.23 (-1.19%) | 99,200,710 |
| 2 Sep 2021 | HKD | 18.61 | 19.31 | 18.55 | 19.25 | 19.25 | +0.64 (+3.44%) | 97,104,279 |
| 1 Sep 2021 | HKD | 18.08 | 19.19 | 18.01 | 18.61 | 18.61 | +0.45 (+2.48%) | 94,486,706 |
| 31 Aug 2021 | HKD | 17.8 | 18.3 | 17.64 | 18.16 | 18.16 | +0.44 (+2.48%) | 46,534,125 |
| 30 Aug 2021 | HKD | 18.06 | 18.14 | 17.62 | 17.72 | 17.72 | -0.2 (-1.12%) | 36,800,044 |
| 27 Aug 2021 | HKD | 18.13 | 18.27 | 17.87 | 17.92 | 17.92 | -0.22 (-1.21%) | 33,989,791 |
| 26 Aug 2021 | HKD | 18.48 | 18.49 | 18.12 | 18.14 | 18.14 | -0.31 (-1.68%) | 34,586,110 |
| 25 Aug 2021 | HKD | 18.36 | 18.73 | 18.2 | 18.45 | 18.45 | +0.03 (+0.16%) | 40,981,302 |
| 24 Aug 2021 | HKD | 17.96 | 18.62 | 17.81 | 18.42 | 18.42 | +0.39 (+2.16%) | 62,911,154 |
| 23 Aug 2021 | HKD | 18.2 | 18.38 | 17.9 | 18.03 | 18.03 | -0.11 (-0.61%) | 42,271,378 |
| 20 Aug 2021 | HKD | 18.17 | 18.38 | 17.78 | 18.14 | 18.14 | -0.02 (-0.11%) | 47,451,881 |
| 19 Aug 2021 | HKD | 18.6 | 19.04 | 18.15 | 18.16 | 18.16 | -0.64 (-3.40%) | 82,635,270 |
| 18 Aug 2021 | HKD | 17.52 | 19.01 | 17.48 | 18.8 | 18.8 | +1.25 (+7.12%) | 118,202,873 |
| 17 Aug 2021 | HKD | 17.49 | 18.18 | 17.48 | 17.55 | 17.55 | -0.08 (-0.45%) | 47,229,097 |
