| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2022 | HKD | 13.64 | 14 | 13.44 | 13.72 | 13.72 | +0.26 (+1.93%) | 22,162,939 |
| 19 Jan 2022 | HKD | 13.62 | 13.7 | 13.28 | 13.46 | 13.46 | -0.16 (-1.17%) | 14,189,130 |
| 18 Jan 2022 | HKD | 13.4 | 14 | 13.1 | 13.62 | 13.62 | +0.56 (+4.29%) | 25,617,240 |
| 17 Jan 2022 | HKD | 13 | 13.58 | 12.86 | 13.06 | 13.06 | +0.16 (+1.24%) | 15,802,520 |
| 14 Jan 2022 | HKD | 12.84 | 13.08 | 12.3 | 12.9 | 12.9 | -0.04 (-0.31%) | 19,959,381 |
| 13 Jan 2022 | HKD | 12.82 | 13.16 | 12.72 | 12.94 | 12.94 | +0.3 (+2.37%) | 19,517,949 |
| 12 Jan 2022 | HKD | 12.16 | 12.66 | 11.9 | 12.64 | 12.64 | +0.76 (+6.40%) | 14,958,460 |
| 11 Jan 2022 | HKD | 11.8 | 12.38 | 11.72 | 11.88 | 11.88 | +0.1 (+0.85%) | 18,707,260 |
| 10 Jan 2022 | HKD | 11.22 | 11.9 | 10.42 | 11.78 | 11.78 | +0.48 (+4.25%) | 31,381,160 |
| 7 Jan 2022 | HKD | 11.96 | 11.96 | 11.2 | 11.3 | 11.3 | -0.38 (-3.25%) | 9,590,883 |
| 6 Jan 2022 | HKD | 12.22 | 12.22 | 11.4 | 11.68 | 11.68 | -0.52 (-4.26%) | 13,970,620 |
| 5 Jan 2022 | HKD | 12.4 | 12.46 | 11.82 | 12.2 | 12.2 | -0.1 (-0.81%) | 9,788,169 |
| 4 Jan 2022 | HKD | 12.98 | 13.1 | 12.16 | 12.3 | 12.3 | -0.66 (-5.09%) | 15,021,360 |
| 3 Jan 2022 | HKD | 13.02 | 13.28 | 12.74 | 12.96 | 12.96 | -0.04 (-0.31%) | 7,229,578 |
| 31 Dec 2021 | HKD | 12.58 | 13.1 | 12.5 | 13 | 13 | +0.66 (+5.35%) | 10,717,400 |
| 30 Dec 2021 | HKD | 12.22 | 12.46 | 11.98 | 12.34 | 12.34 | +0.18 (+1.48%) | 3,955,000 |
| 29 Dec 2021 | HKD | 12.4 | 12.4 | 11.82 | 12.16 | 12.16 | -0.18 (-1.46%) | 4,984,679 |
| 28 Dec 2021 | HKD | 12.44 | 12.62 | 12.2 | 12.34 | 12.34 | -0.1 (-0.80%) | 9,598,221 |
| 24 Dec 2021 | HKD | 12.64 | 12.78 | 12.36 | 12.44 | 12.44 | -0.16 (-1.27%) | 6,545,875 |
| 23 Dec 2021 | HKD | 12.9 | 12.9 | 12.44 | 12.6 | 12.6 | -0.14 (-1.10%) | 18,716,029 |
| 22 Dec 2021 | HKD | 12.36 | 12.8 | 12.2 | 12.74 | 12.74 | +0.56 (+4.60%) | 16,225,160 |
| 21 Dec 2021 | HKD | 12 | 12.3 | 11.52 | 12.18 | 12.18 | +0.24 (+2.01%) | 15,501,790 |
| 20 Dec 2021 | HKD | 12.26 | 12.46 | 11.66 | 11.94 | 11.94 | -0.4 (-3.24%) | 16,262,720 |
| 17 Dec 2021 | HKD | 12.8 | 12.8 | 11.98 | 12.34 | 12.34 | -0.64 (-4.93%) | 31,185,900 |
| 16 Dec 2021 | HKD | 12.86 | 13.42 | 11.9 | 12.98 | 12.98 | +0.28 (+2.20%) | 39,627,922 |
| 15 Dec 2021 | HKD | 12.42 | 13.18 | 12.12 | 12.7 | 12.7 | +0.28 (+2.25%) | 40,100,551 |
| 14 Dec 2021 | HKD | 11 | 12.56 | 10.88 | 12.42 | 12.42 | +1.42 (+12.91%) | 52,250,648 |
| 13 Dec 2021 | HKD | 10.68 | 11.02 | 10.56 | 11 | 11 | +0.48 (+4.56%) | 25,464,561 |
| 10 Dec 2021 | HKD | 10.38 | 10.54 | 10.2 | 10.52 | 10.52 | +0.06 (+0.57%) | 6,769,797 |
| 9 Dec 2021 | HKD | 10.2 | 10.46 | 10.06 | 10.46 | 10.46 | +0.34 (+3.36%) | 13,869,450 |
