| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2022 | HKD | 15.6 | 14.86 | 15.6 | 15.04 | 15.04 | -0.54 (-3.47%) | 46,620,000 |
| 11 Feb 2022 | HKD | 15.88 | 14.98 | 15.12 | 15.58 | 15.58 | +0.46 (+3.04%) | 64,130,000 |
| 10 Feb 2022 | HKD | 15.38 | 15 | 15.14 | 15.12 | 15.12 | +0.08 (+0.53%) | 32,690,000 |
| 9 Feb 2022 | HKD | 15.5 | 14.88 | 15.22 | 15.04 | 15.04 | -0.1 (-0.66%) | 34,400,000 |
| 8 Feb 2022 | HKD | 15.18 | 13.96 | 14.4 | 15.14 | 15.14 | +0.94 (+6.62%) | 63,910,000 |
| 7 Feb 2022 | HKD | 14.3 | 13.8 | 14.16 | 14.2 | 14.2 | +0.04 (+0.28%) | 30,750,000 |
| 4 Feb 2022 | HKD | 14.24 | 13.88 | 14.18 | 14.16 | 14.16 | +0.14 (+1.00%) | 14,900,000 |
| 31 Jan 2022 | HKD | 14.06 | 13.52 | 13.82 | 14.02 | 14.02 | +0.26 (+1.89%) | 9,890,000 |
| 28 Jan 2022 | HKD | 14.16 | 13.38 | 14 | 13.76 | 13.76 | -0.22 (-1.57%) | 26,160,000 |
| 27 Jan 2022 | HKD | 14.16 | 13.64 | 13.8 | 13.98 | 13.98 | +0.18 (+1.30%) | 30,570,000 |
| 26 Jan 2022 | HKD | 14.34 | 13.78 | 13.88 | 13.8 | 13.8 | +0.18 (+1.32%) | 32,930,000 |
| 25 Jan 2022 | HKD | 14.4 | 13.36 | 13.58 | 13.62 | 13.62 | -0.38 (-2.71%) | 72,670,000 |
| 24 Jan 2022 | HKD | 14.3 | 13.6 | 13.84 | 14 | 14 | -0.18 (-1.27%) | 24,630,000 |
| 21 Jan 2022 | HKD | 14.94 | 13.98 | 14.84 | 14.18 | 14.18 | -0.64 (-4.32%) | 54,330,000 |
| 20 Jan 2022 | HKD | 15.2 | 14.6 | 14.88 | 14.82 | 14.82 | -0.26 (-1.72%) | 42,460,000 |
| 19 Jan 2022 | HKD | 15.56 | 14.9 | 15.4 | 15.08 | 15.08 | -0.32 (-2.08%) | 25,640,000 |
| 18 Jan 2022 | HKD | 15.74 | 14.86 | 15.06 | 15.4 | 15.4 | +0.14 (+0.92%) | 33,510,000 |
| 17 Jan 2022 | HKD | 15.86 | 15.1 | 15.8 | 15.26 | 15.26 | -0.66 (-4.15%) | 43,610,000 |
| 14 Jan 2022 | HKD | 16.02 | 15.06 | 15.42 | 15.92 | 15.92 | +0.38 (+2.45%) | 55,270,000 |
| 13 Jan 2022 | HKD | 15.7 | 15.2 | 15.3 | 15.54 | 15.54 | +0.38 (+2.51%) | 36,580,000 |
| 12 Jan 2022 | HKD | 15.26 | 14.92 | 15.04 | 15.16 | 15.16 | +0.34 (+2.29%) | 23,410,000 |
| 11 Jan 2022 | HKD | 15.26 | 14.66 | 14.68 | 14.82 | 14.82 | -0.04 (-0.27%) | 24,890,000 |
| 10 Jan 2022 | HKD | 14.98 | 14.28 | 14.92 | 14.86 | 14.86 | -0.06 (-0.40%) | 28,830,000 |
| 7 Jan 2022 | HKD | 15.2 | 14.7 | 15.02 | 14.92 | 14.92 | -0.12 (-0.80%) | 28,140,000 |
| 6 Jan 2022 | HKD | 15.74 | 14.74 | 15.74 | 15.04 | 15.04 | -0.36 (-2.34%) | 48,390,000 |
| 5 Jan 2022 | HKD | 16.4 | 15.28 | 16 | 15.4 | 15.4 | -0.6 (-3.75%) | 57,690,000 |
| 4 Jan 2022 | HKD | 16.5 | 15.78 | 15.92 | 16 | 16 | -0.08 (-0.50%) | 64,490,000 |
| 3 Jan 2022 | HKD | 16.2 | 15.12 | 15.18 | 16.08 | 16.08 | +0.96 (+6.35%) | 54,330,000 |
| 31 Dec 2021 | HKD | 15.26 | 14.94 | 15.22 | 15.12 | 15.12 | +0.04 (+0.27%) | 11,550,000 |
| 30 Dec 2021 | HKD | 15.2 | 14.66 | 15.1 | 15.08 | 15.08 | +0.02 (+0.13%) | 17,150,000 |
