| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2022 | HKD | 10.24 | 10.36 | 10.08 | 10.12 | 10.12 | -0.32 (-3.07%) | 40,800 |
| 12 Jan 2022 | HKD | 10.24 | 10.5 | 10.2 | 10.44 | 10.44 | +0.34 (+3.37%) | 213,700 |
| 11 Jan 2022 | HKD | 10.22 | 10.4 | 10.04 | 10.1 | 10.1 | -0.16 (-1.56%) | 142,624 |
| 10 Jan 2022 | HKD | 10.5 | 10.5 | 9.94 | 10.26 | 10.26 | 0.0 (0.0%) | 227,000 |
| 7 Jan 2022 | HKD | 10 | 10.6 | 9.81 | 10.26 | 10.26 | -0.3 (-2.84%) | 249,644 |
| 6 Jan 2022 | HKD | 10.5 | 10.7 | 10.16 | 10.56 | 10.56 | +0.02 (+0.19%) | 428,200 |
| 5 Jan 2022 | HKD | 10.76 | 10.76 | 10.36 | 10.54 | 10.54 | +0.04 (+0.38%) | 178,800 |
| 4 Jan 2022 | HKD | 10.06 | 10.8 | 10.06 | 10.5 | 10.5 | +0.2 (+1.94%) | 1,171,976 |
| 3 Jan 2022 | HKD | 10.48 | 10.62 | 9.84 | 10.3 | 10.3 | -0.18 (-1.72%) | 101,400 |
| 31 Dec 2021 | HKD | 9.88 | 10.92 | 9.8 | 10.48 | 10.48 | +0.64 (+6.50%) | 449,800 |
| 30 Dec 2021 | HKD | 9.78 | 9.91 | 9.77 | 9.84 | 9.84 | +0.04 (+0.41%) | 98,800 |
| 29 Dec 2021 | HKD | 9.7 | 9.83 | 9.52 | 9.8 | 9.8 | -0.03 (-0.31%) | 108,400 |
| 28 Dec 2021 | HKD | 9.54 | 9.93 | 9.5 | 9.83 | 9.83 | +0.04 (+0.41%) | 209,400 |
| 24 Dec 2021 | HKD | 9.98 | 9.98 | 9.4 | 9.79 | 9.79 | +0.09 (+0.93%) | 107,428 |
| 23 Dec 2021 | HKD | 9.7 | 10.2 | 9.53 | 9.7 | 9.7 | -0.1 (-1.02%) | 233,800 |
| 22 Dec 2021 | HKD | 9.58 | 9.92 | 9.5 | 9.8 | 9.8 | +0.39 (+4.14%) | 488,200 |
| 21 Dec 2021 | HKD | 9.17 | 9.72 | 9.11 | 9.41 | 9.41 | +0.37 (+4.09%) | 346,000 |
| 20 Dec 2021 | HKD | 9.3 | 9.3 | 9.01 | 9.04 | 9.04 | +0.02 (+0.22%) | 169,600 |
| 17 Dec 2021 | HKD | 9.3 | 9.31 | 9.01 | 9.02 | 9.02 | -0.41 (-4.35%) | 720,995 |
| 16 Dec 2021 | HKD | 9.2 | 9.45 | 9.01 | 9.43 | 9.43 | +0.23 (+2.50%) | 208,200 |
| 15 Dec 2021 | HKD | 9.49 | 9.5 | 9.13 | 9.2 | 9.2 | -0.28 (-2.95%) | 631,520 |
| 14 Dec 2021 | HKD | 9.58 | 9.58 | 9.32 | 9.48 | 9.48 | -0.25 (-2.57%) | 361,400 |
| 13 Dec 2021 | HKD | 9.8 | 9.9 | 9.52 | 9.73 | 9.73 | +0.07 (+0.72%) | 422,299 |
| 10 Dec 2021 | HKD | 9.8 | 9.94 | 9.54 | 9.66 | 9.66 | -0.44 (-4.36%) | 416,400 |
| 9 Dec 2021 | HKD | 9.88 | 10.12 | 9.5 | 10.1 | 10.1 | +0.26 (+2.64%) | 527,769 |
| 8 Dec 2021 | HKD | 9.95 | 9.95 | 9.61 | 9.84 | 9.84 | +0.03 (+0.31%) | 244,600 |
| 7 Dec 2021 | HKD | 9.67 | 9.88 | 9.38 | 9.81 | 9.81 | +0.56 (+6.05%) | 254,000 |
| 6 Dec 2021 | HKD | 9.68 | 9.91 | 9.12 | 9.25 | 9.25 | -0.68 (-6.85%) | 488,482 |
| 3 Dec 2021 | HKD | 9.5 | 9.93 | 9.5 | 9.93 | 9.93 | +0.61 (+6.55%) | 532,000 |
| 2 Dec 2021 | HKD | 9.25 | 9.55 | 9.16 | 9.32 | 9.32 | +0.04 (+0.43%) | 267,400 |
