| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2022 | HKD | 11.42 | 11.42 | 8.89 | 10.8 | 10.8 | -0.48 (-4.26%) | 22,706,500 |
| 12 Jan 2022 | HKD | 12.6 | 12.9 | 11.18 | 11.28 | 11.28 | -1.02 (-8.29%) | 5,498,100 |
| 11 Jan 2022 | HKD | 13.42 | 13.46 | 12.3 | 12.3 | 12.3 | -1.06 (-7.93%) | 2,656,000 |
| 10 Jan 2022 | HKD | 13.26 | 13.66 | 12.86 | 13.36 | 13.36 | +0.26 (+1.98%) | 1,863,000 |
| 7 Jan 2022 | HKD | 13.14 | 13.2 | 12.84 | 13.1 | 13.1 | 0.0 (0.0%) | 2,185,000 |
| 6 Jan 2022 | HKD | 13.28 | 13.42 | 12.5 | 13.1 | 13.1 | -0.18 (-1.36%) | 2,484,300 |
| 5 Jan 2022 | HKD | 13.38 | 13.76 | 13.2 | 13.28 | 13.28 | -0.2 (-1.48%) | 2,537,506 |
| 4 Jan 2022 | HKD | 13.8 | 13.96 | 13.22 | 13.48 | 13.48 | -0.02 (-0.15%) | 1,922,000 |
| 3 Jan 2022 | HKD | 13.14 | 13.5 | 12.84 | 13.5 | 13.5 | +0.36 (+2.74%) | 2,167,000 |
| 31 Dec 2021 | HKD | 13.46 | 13.46 | 12.98 | 13.14 | 13.14 | -0.06 (-0.45%) | 1,061,000 |
| 30 Dec 2021 | HKD | 12.5 | 13.44 | 12.46 | 13.2 | 13.2 | +0.74 (+5.94%) | 3,008,592 |
| 29 Dec 2021 | HKD | 12.8 | 12.8 | 12.02 | 12.46 | 12.46 | -0.28 (-2.20%) | 1,865,378 |
| 28 Dec 2021 | HKD | 12.66 | 12.94 | 12.2 | 12.74 | 12.74 | +0.06 (+0.47%) | 1,654,554 |
| 24 Dec 2021 | HKD | 13.32 | 13.48 | 12.54 | 12.68 | 12.68 | -0.54 (-4.08%) | 1,862,524 |
| 23 Dec 2021 | HKD | 12.88 | 13.3 | 12.68 | 13.22 | 13.22 | +0.42 (+3.28%) | 3,279,000 |
| 22 Dec 2021 | HKD | 12 | 12.8 | 12 | 12.8 | 12.8 | +0.8 (+6.67%) | 3,721,000 |
| 21 Dec 2021 | HKD | 11.3 | 12.26 | 11.2 | 12 | 12 | +0.7 (+6.19%) | 2,651,000 |
| 20 Dec 2021 | HKD | 11.9 | 11.98 | 10.56 | 11.3 | 11.3 | -0.6 (-5.04%) | 6,261,000 |
| 17 Dec 2021 | HKD | 12 | 12.14 | 11.68 | 11.9 | 11.9 | -0.24 (-1.98%) | 2,620,000 |
| 16 Dec 2021 | HKD | 12.02 | 12.34 | 11.94 | 12.14 | 12.14 | -0.18 (-1.46%) | 2,066,000 |
| 15 Dec 2021 | HKD | 12.36 | 12.46 | 11.96 | 12.32 | 12.32 | +0.02 (+0.16%) | 2,383,920 |
| 14 Dec 2021 | HKD | 12.12 | 12.6 | 11.82 | 12.3 | 12.3 | -0.04 (-0.32%) | 3,394,288 |
| 13 Dec 2021 | HKD | 12.38 | 12.62 | 12 | 12.34 | 12.34 | +0.1 (+0.82%) | 1,956,000 |
| 10 Dec 2021 | HKD | 12.1 | 13 | 12.1 | 12.24 | 12.24 | +0.02 (+0.16%) | 4,736,000 |
| 9 Dec 2021 | HKD | 11.1 | 12.68 | 10.96 | 12.22 | 12.22 | +1.2 (+10.89%) | 9,555,000 |
| 8 Dec 2021 | HKD | 11.08 | 11.5 | 10.9 | 11.02 | 11.02 | +0.04 (+0.36%) | 1,805,000 |
| 7 Dec 2021 | HKD | 10.9 | 11.12 | 10.38 | 10.98 | 10.98 | +0.08 (+0.73%) | 3,384,000 |
| 6 Dec 2021 | HKD | 10.72 | 11.2 | 10.54 | 10.9 | 10.9 | -0.14 (-1.27%) | 2,737,000 |
| 3 Dec 2021 | HKD | 11.3 | 11.38 | 10.7 | 11.04 | 11.04 | -0.26 (-2.30%) | 3,474,000 |
| 2 Dec 2021 | HKD | 11.08 | 11.72 | 10.9 | 11.3 | 11.3 | +0.16 (+1.44%) | 4,957,000 |
