| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 29 Dec 2021 | HKD | 15.5 | 15.06 | 15.38 | 15.06 | 15.06 | -0.32 (-2.08%) | 13,680,000 |
| 28 Dec 2021 | HKD | 15.42 | 14.8 | 15.1 | 15.38 | 15.38 | +0.56 (+3.78%) | 44,800,000 |
| 24 Dec 2021 | HKD | 15.12 | 14.62 | 15.12 | 14.82 | 14.82 | -0.26 (-1.72%) | 15,400,000 |
| 23 Dec 2021 | HKD | 15.18 | 14.44 | 14.46 | 15.08 | 15.08 | +0.78 (+5.45%) | 43,660,000 |
| 22 Dec 2021 | HKD | 15.36 | 14.06 | 15.28 | 14.3 | 14.3 | -0.7 (-4.67%) | 62,520,000 |
| 21 Dec 2021 | HKD | 15.18 | 14.72 | 15 | 15 | 15 | +0.16 (+1.08%) | 36,440,000 |
| 20 Dec 2021 | HKD | 15.28 | 14.58 | 14.74 | 14.84 | 14.84 | +0.16 (+1.09%) | 35,550,000 |
| 17 Dec 2021 | HKD | 15.18 | 14.68 | 14.8 | 14.68 | 14.68 | -0.12 (-0.81%) | 37,080,000 |
| 16 Dec 2021 | HKD | 14.98 | 14.5 | 14.66 | 14.8 | 14.8 | +0.38 (+2.64%) | 25,570,000 |
| 15 Dec 2021 | HKD | 14.84 | 13.96 | 14 | 14.42 | 14.42 | +0.3 (+2.12%) | 45,390,000 |
| 14 Dec 2021 | HKD | 14.82 | 13.92 | 14.66 | 14.12 | 14.12 | -0.78 (-5.23%) | 62,340,000 |
| 13 Dec 2021 | HKD | 15.52 | 14.82 | 15.28 | 14.9 | 14.9 | -0.3 (-1.97%) | 34,470,000 |
| 10 Dec 2021 | HKD | 15.48 | 14.68 | 14.84 | 15.2 | 15.2 | +0.34 (+2.29%) | 64,270,000 |
| 9 Dec 2021 | HKD | 15 | 14.58 | 14.94 | 14.86 | 14.86 | +0.04 (+0.27%) | 31,760,000 |
| 8 Dec 2021 | HKD | 14.98 | 14.2 | 14.5 | 14.82 | 14.82 | +0.48 (+3.35%) | 47,970,000 |
| 7 Dec 2021 | HKD | 15.2 | 14.2 | 14.56 | 14.34 | 14.34 | +0.36 (+2.58%) | 91,280,000 |
| 6 Dec 2021 | HKD | 14.4 | 13.5 | 13.5 | 13.98 | 13.98 | +0.4 (+2.95%) | 63,980,000 |
| 3 Dec 2021 | HKD | 13.66 | 13.1 | 13.42 | 13.58 | 13.58 | +0.3 (+2.26%) | 38,780,000 |
| 2 Dec 2021 | HKD | 13.72 | 13.1 | 13.12 | 13.28 | 13.28 | +0.16 (+1.22%) | 37,400,000 |
| 1 Dec 2021 | HKD | 13.56 | 13.06 | 13.28 | 13.12 | 13.12 | -0.22 (-1.65%) | 31,790,000 |
| 30 Nov 2021 | HKD | 13.62 | 12.66 | 13.06 | 13.34 | 13.34 | +0.46 (+3.57%) | 94,110,000 |
| 29 Nov 2021 | HKD | 12.98 | 12 | 12.04 | 12.88 | 12.88 | +1.2 (+10.27%) | 93,550,000 |
| 26 Nov 2021 | HKD | 12.12 | 11.64 | 12 | 11.68 | 11.68 | -0.42 (-3.47%) | 27,230,000 |
| 25 Nov 2021 | HKD | 12.18 | 11.64 | 11.66 | 12.1 | 12.1 | +0.44 (+3.77%) | 33,210,000 |
| 24 Nov 2021 | HKD | 11.78 | 11.56 | 11.6 | 11.66 | 11.66 | -0.04 (-0.34%) | 15,370,000 |
| 23 Nov 2021 | HKD | 11.96 | 11.56 | 11.82 | 11.7 | 11.7 | -0.12 (-1.02%) | 19,040,000 |
| 22 Nov 2021 | HKD | 12.04 | 11.48 | 11.52 | 11.82 | 11.82 | +0.36 (+3.14%) | 47,760,000 |
