| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2021 | HKD | 15.38 | 15.9 | 14.54 | 14.6 | 14.6 | -0.98 (-6.29%) | 8,014,911 |
| 9 Dec 2021 | HKD | 14.86 | 15.6 | 14.86 | 15.58 | 15.58 | +0.7 (+4.70%) | 3,871,000 |
| 8 Dec 2021 | HKD | 14.68 | 15 | 14.4 | 14.88 | 14.88 | +0.18 (+1.22%) | 3,066,600 |
| 7 Dec 2021 | HKD | 13.94 | 14.8 | 13.66 | 14.7 | 14.7 | +1.18 (+8.73%) | 9,221,469 |
| 6 Dec 2021 | HKD | 13.42 | 14.08 | 13.2 | 13.52 | 13.52 | +0.34 (+2.58%) | 5,438,730 |
| 3 Dec 2021 | HKD | 13.92 | 13.92 | 13.1 | 13.18 | 13.18 | +0.02 (+0.15%) | 4,637,397 |
| 2 Dec 2021 | HKD | 13.14 | 13.8 | 12.62 | 13.16 | 13.16 | -0.14 (-1.05%) | 2,726,608 |
| 1 Dec 2021 | HKD | 13.8 | 13.88 | 13.28 | 13.3 | 13.3 | +0.14 (+1.06%) | 2,758,193 |
| 30 Nov 2021 | HKD | 13.3 | 13.9 | 13 | 13.16 | 13.16 | -0.26 (-1.94%) | 4,634,063 |
| 29 Nov 2021 | HKD | 13.1 | 13.66 | 13.1 | 13.42 | 13.42 | -0.12 (-0.89%) | 590,707 |
| 26 Nov 2021 | HKD | 13.9 | 14.12 | 13.4 | 13.54 | 13.54 | -0.58 (-4.11%) | 2,494,000 |
| 25 Nov 2021 | HKD | 13.8 | 14.4 | 13.8 | 14.12 | 14.12 | +0.04 (+0.28%) | 1,411,467 |
| 24 Nov 2021 | HKD | 14.38 | 14.5 | 14.02 | 14.08 | 14.08 | -0.36 (-2.49%) | 1,757,286 |
| 23 Nov 2021 | HKD | 14 | 14.46 | 13.66 | 14.44 | 14.44 | +0.3 (+2.12%) | 3,782,319 |
| 22 Nov 2021 | HKD | 14.4 | 14.8 | 14.02 | 14.14 | 14.14 | +0.04 (+0.28%) | 3,486,361 |
| 19 Nov 2021 | HKD | 13.38 | 14.36 | 13.16 | 14.1 | 14.1 | +0.48 (+3.52%) | 6,518,565 |
| 18 Nov 2021 | HKD | 14.2 | 14.36 | 13.46 | 13.62 | 13.62 | -0.88 (-6.07%) | 13,282,080 |
| 17 Nov 2021 | HKD | 14.68 | 14.98 | 14.4 | 14.5 | 14.5 | -0.42 (-2.82%) | 3,754,930 |
| 16 Nov 2021 | HKD | 13.84 | 15.04 | 13.84 | 14.92 | 14.92 | +0.54 (+3.76%) | 6,165,930 |
| 15 Nov 2021 | HKD | 14.86 | 15.1 | 14.28 | 14.38 | 14.38 | -0.52 (-3.49%) | 4,378,717 |
| 12 Nov 2021 | HKD | 15 | 15.2 | 14.2 | 14.9 | 14.9 | +0.08 (+0.54%) | 3,649,748 |
| 11 Nov 2021 | HKD | 14 | 14.9 | 13.62 | 14.82 | 14.82 | +0.48 (+3.35%) | 7,116,648 |
| 10 Nov 2021 | HKD | 12.88 | 14.36 | 12.88 | 14.34 | 14.34 | +1.46 (+11.34%) | 6,986,200 |
| 9 Nov 2021 | HKD | 12.68 | 13.2 | 12.6 | 12.88 | 12.88 | -0.08 (-0.62%) | 3,766,870 |
| 8 Nov 2021 | HKD | 12.64 | 13.18 | 12.56 | 12.96 | 12.96 | +0.24 (+1.89%) | 6,017,600 |
| 5 Nov 2021 | HKD | 12.64 | 12.9 | 12.5 | 12.72 | 12.72 | -0.04 (-0.31%) | 5,934,291 |
| 4 Nov 2021 | HKD | 13.48 | 13.6 | 12.66 | 12.76 | 12.76 | -0.48 (-3.63%) | 8,949,384 |
| 3 Nov 2021 | HKD | 12.96 | 13.34 | 12.72 | 13.24 | 13.24 | +0.36 (+2.80%) | 5,521,867 |
| 2 Nov 2021 | HKD | 13.86 | 13.92 | 12.72 | 12.88 | 12.88 | -0.52 (-3.88%) | 8,084,017 |
| 1 Nov 2021 | HKD | 14 | 14.12 | 13.32 | 13.4 | 13.4 | -0.72 (-5.10%) | 6,169,288 |
