| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2022 | HKD | 13.6 | 13.94 | 13.32 | 13.48 | 13.48 | -0.28 (-2.03%) | 2,750,140 |
| 12 Jan 2022 | HKD | 13.32 | 13.9 | 13.32 | 13.76 | 13.76 | +0.44 (+3.30%) | 8,104,312 |
| 11 Jan 2022 | HKD | 13.5 | 14 | 13.24 | 13.32 | 13.32 | -0.18 (-1.33%) | 4,113,309 |
| 10 Jan 2022 | HKD | 13.1 | 13.74 | 13.02 | 13.5 | 13.5 | +0.3 (+2.27%) | 5,755,778 |
| 7 Jan 2022 | HKD | 13.8 | 14.4 | 13.16 | 13.2 | 13.2 | -0.42 (-3.08%) | 4,277,142 |
| 6 Jan 2022 | HKD | 14.02 | 14.1 | 13.2 | 13.62 | 13.62 | -0.38 (-2.71%) | 6,082,375 |
| 5 Jan 2022 | HKD | 14.4 | 14.44 | 13.94 | 14 | 14 | -0.44 (-3.05%) | 3,508,872 |
| 4 Jan 2022 | HKD | 14.7 | 14.98 | 14.32 | 14.44 | 14.44 | -0.22 (-1.50%) | 4,995,244 |
| 3 Jan 2022 | HKD | 15.08 | 15.3 | 14.48 | 14.66 | 14.66 | -0.54 (-3.55%) | 1,544,000 |
| 31 Dec 2021 | HKD | 15.04 | 15.44 | 14.92 | 15.2 | 15.2 | +0.5 (+3.40%) | 3,916,498 |
| 30 Dec 2021 | HKD | 14.7 | 14.88 | 14.52 | 14.7 | 14.7 | +0.06 (+0.41%) | 1,848,906 |
| 29 Dec 2021 | HKD | 14.96 | 15 | 14.46 | 14.64 | 14.64 | -0.2 (-1.35%) | 1,617,600 |
| 28 Dec 2021 | HKD | 14.92 | 15.7 | 14.72 | 14.84 | 14.84 | -0.1 (-0.67%) | 5,844,000 |
| 24 Dec 2021 | HKD | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.44 (-2.86%) | 0 |
| 23 Dec 2021 | HKD | 15.52 | 15.8 | 15.14 | 15.38 | 15.38 | -0.06 (-0.39%) | 2,956,577 |
| 22 Dec 2021 | HKD | 14.98 | 15.56 | 14.98 | 15.44 | 15.44 | +0.18 (+1.18%) | 2,977,890 |
| 21 Dec 2021 | HKD | 14.74 | 15.42 | 14.24 | 15.26 | 15.26 | +0.58 (+3.95%) | 4,845,453 |
| 20 Dec 2021 | HKD | 15.98 | 16.36 | 14.56 | 14.68 | 14.68 | -1.16 (-7.32%) | 7,912,464 |
| 17 Dec 2021 | HKD | 15.6 | 16.36 | 15.6 | 15.84 | 15.84 | +0.24 (+1.54%) | 16,549,912 |
| 16 Dec 2021 | HKD | 15.6 | 15.76 | 15.3 | 15.6 | 15.6 | 0.0 (0.0%) | 6,082,456 |
| 15 Dec 2021 | HKD | 15.16 | 15.98 | 15.14 | 15.6 | 15.6 | +0.44 (+2.90%) | 11,654,528 |
| 14 Dec 2021 | HKD | 15.24 | 15.42 | 14.7 | 15.16 | 15.16 | -0.14 (-0.92%) | 7,595,538 |
| 13 Dec 2021 | HKD | 14.78 | 15.58 | 14.78 | 15.3 | 15.3 | +0.7 (+4.79%) | 13,677,812 |
| 10 Dec 2021 | HKD | 14.32 | 15.08 | 14.28 | 14.6 | 14.6 | +0.26 (+1.81%) | 6,501,200 |
| 9 Dec 2021 | HKD | 13.72 | 14.38 | 13.72 | 14.34 | 14.34 | +0.48 (+3.46%) | 7,862,042 |
| 8 Dec 2021 | HKD | 14.02 | 14.08 | 13.72 | 13.86 | 13.86 | -0.12 (-0.86%) | 2,952,180 |
| 7 Dec 2021 | HKD | 13.76 | 14.28 | 13.68 | 13.98 | 13.98 | +0.22 (+1.60%) | 3,735,077 |
| 6 Dec 2021 | HKD | 13.72 | 13.92 | 13.58 | 13.76 | 13.76 | -0.26 (-1.85%) | 3,859,082 |
| 3 Dec 2021 | HKD | 14.02 | 14.24 | 13.84 | 14.02 | 14.02 | 0.0 (0.0%) | 3,624,894 |
| 2 Dec 2021 | HKD | 13.6 | 14.06 | 13.5 | 14.02 | 14.02 | +0.26 (+1.89%) | 4,100,195 |
