| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2022 | HKD | 13.32 | 13.64 | 13.28 | 13.38 | 13.38 | +0.14 (+1.06%) | 3,028,391 |
| 12 Jan 2022 | HKD | 13.22 | 13.34 | 13.06 | 13.24 | 13.24 | +0.14 (+1.07%) | 2,007,346 |
| 11 Jan 2022 | HKD | 12.9 | 13.14 | 12.88 | 13.1 | 13.1 | +0.32 (+2.50%) | 2,423,750 |
| 10 Jan 2022 | HKD | 12.7 | 12.98 | 12.7 | 12.78 | 12.78 | +0.04 (+0.31%) | 3,124,389 |
| 7 Jan 2022 | HKD | 12.7 | 12.82 | 12.62 | 12.74 | 12.74 | -0.12 (-0.93%) | 2,988,761 |
| 6 Jan 2022 | HKD | 12.88 | 12.9 | 12.58 | 12.86 | 12.86 | -0.02 (-0.16%) | 1,755,434 |
| 5 Jan 2022 | HKD | 13 | 13 | 12.74 | 12.88 | 12.88 | -0.04 (-0.31%) | 3,016,450 |
| 4 Jan 2022 | HKD | 13.2 | 13.22 | 12.84 | 12.92 | 12.92 | -0.32 (-2.42%) | 3,226,406 |
| 3 Jan 2022 | HKD | 13.34 | 13.6 | 13.18 | 13.24 | 13.24 | +0.26 (+2.00%) | 735,200 |
| 31 Dec 2021 | HKD | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.0 (0.0%) | 0 |
| 30 Dec 2021 | HKD | 13 | 13.14 | 12.94 | 12.98 | 12.98 | -0.08 (-0.61%) | 593,512 |
| 29 Dec 2021 | HKD | 13.36 | 13.36 | 12.94 | 13.06 | 13.06 | -0.34 (-2.54%) | 1,453,800 |
| 28 Dec 2021 | HKD | 12.8 | 13.42 | 12.7 | 13.4 | 13.4 | +0.64 (+5.02%) | 6,737,750 |
| 24 Dec 2021 | HKD | 12.6 | 12.8 | 12.46 | 12.76 | 12.76 | +0.22 (+1.75%) | 1,986,262 |
| 23 Dec 2021 | HKD | 12.6 | 12.66 | 12.4 | 12.54 | 12.54 | +0.04 (+0.32%) | 3,002,939 |
| 22 Dec 2021 | HKD | 12.5 | 12.6 | 12.42 | 12.5 | 12.5 | -0.1 (-0.79%) | 1,986,059 |
| 21 Dec 2021 | HKD | 12.62 | 12.62 | 12.48 | 12.6 | 12.6 | -0.02 (-0.16%) | 1,298,330 |
| 20 Dec 2021 | HKD | 12.82 | 12.82 | 12.42 | 12.62 | 12.62 | -0.34 (-2.62%) | 3,174,098 |
| 17 Dec 2021 | HKD | 12.84 | 12.98 | 12.78 | 12.96 | 12.96 | +0.3 (+2.37%) | 4,582,985 |
| 16 Dec 2021 | HKD | 12.9 | 12.9 | 12.5 | 12.66 | 12.66 | -0.04 (-0.31%) | 2,857,643 |
| 15 Dec 2021 | HKD | 12.76 | 12.76 | 12.42 | 12.7 | 12.7 | -0.06 (-0.47%) | 4,085,592 |
| 14 Dec 2021 | HKD | 13 | 13.08 | 12.62 | 12.76 | 12.76 | -0.24 (-1.85%) | 2,828,241 |
| 13 Dec 2021 | HKD | 13.36 | 13.36 | 12.92 | 13 | 13 | -0.36 (-2.69%) | 3,856,734 |
| 10 Dec 2021 | HKD | 13.36 | 13.4 | 13.24 | 13.36 | 13.36 | 0.0 (0.0%) | 1,213,224 |
| 9 Dec 2021 | HKD | 13.14 | 13.38 | 13.14 | 13.36 | 13.36 | +0.22 (+1.67%) | 1,656,070 |
| 8 Dec 2021 | HKD | 13.36 | 13.4 | 13.12 | 13.14 | 13.14 | -0.14 (-1.05%) | 2,962,276 |
| 7 Dec 2021 | HKD | 13.44 | 13.44 | 13.18 | 13.28 | 13.28 | -0.06 (-0.45%) | 1,886,912 |
| 6 Dec 2021 | HKD | 13.48 | 13.58 | 13.16 | 13.34 | 13.34 | -0.14 (-1.04%) | 3,048,369 |
| 3 Dec 2021 | HKD | 13.7 | 13.74 | 13.3 | 13.48 | 13.48 | -0.26 (-1.89%) | 3,955,279 |
| 2 Dec 2021 | HKD | 13.8 | 13.88 | 13.6 | 13.74 | 13.74 | -0.12 (-0.87%) | 3,534,351 |
