| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2022 | HKD | 21.8 | 21.9 | 21 | 21.3 | 21.3 | -0.7 (-3.18%) | 1,088,900 |
| 12 Jan 2022 | HKD | 21.55 | 22.45 | 21.5 | 22 | 22 | +0.45 (+2.09%) | 1,073,950 |
| 11 Jan 2022 | HKD | 21.4 | 22 | 21.3 | 21.55 | 21.55 | -0.45 (-2.05%) | 698,500 |
| 10 Jan 2022 | HKD | 20.2 | 22.15 | 20.15 | 22 | 22 | +1.6 (+7.84%) | 1,489,752 |
| 7 Jan 2022 | HKD | 19.76 | 20.7 | 19.62 | 20.4 | 20.4 | +0.64 (+3.24%) | 1,135,674 |
| 6 Jan 2022 | HKD | 19.66 | 19.84 | 19.1 | 19.76 | 19.76 | +0.12 (+0.61%) | 1,062,780 |
| 5 Jan 2022 | HKD | 20.2 | 20.2 | 19.6 | 19.64 | 19.64 | -0.56 (-2.77%) | 668,800 |
| 4 Jan 2022 | HKD | 21.3 | 21.65 | 20.1 | 20.2 | 20.2 | -1.45 (-6.70%) | 622,502 |
| 3 Jan 2022 | HKD | 21.05 | 21.85 | 21 | 21.65 | 21.65 | +0.6 (+2.85%) | 643,300 |
| 31 Dec 2021 | HKD | 21.4 | 21.4 | 20.6 | 21.05 | 21.05 | +0.25 (+1.20%) | 555,200 |
| 30 Dec 2021 | HKD | 19.72 | 21.1 | 19.72 | 20.8 | 20.8 | +1.08 (+5.48%) | 982,200 |
| 29 Dec 2021 | HKD | 20.15 | 20.3 | 19.52 | 19.72 | 19.72 | -0.78 (-3.80%) | 989,000 |
| 28 Dec 2021 | HKD | 20.15 | 20.7 | 19.66 | 20.5 | 20.5 | +0.35 (+1.74%) | 666,220 |
| 24 Dec 2021 | HKD | 20.8 | 20.85 | 20 | 20.15 | 20.15 | -0.75 (-3.59%) | 176,300 |
| 23 Dec 2021 | HKD | 20.95 | 21.75 | 20.7 | 20.9 | 20.9 | -0.7 (-3.24%) | 617,300 |
| 22 Dec 2021 | HKD | 21.35 | 21.8 | 20.85 | 21.6 | 21.6 | +0.25 (+1.17%) | 938,200 |
| 21 Dec 2021 | HKD | 20.35 | 21.55 | 20.35 | 21.35 | 21.35 | +0.45 (+2.15%) | 1,140,700 |
| 20 Dec 2021 | HKD | 21.5 | 21.65 | 20.8 | 20.9 | 20.9 | -0.25 (-1.18%) | 812,900 |
| 17 Dec 2021 | HKD | 21.6 | 21.6 | 20.3 | 21.15 | 21.15 | -0.45 (-2.08%) | 1,151,440 |
| 16 Dec 2021 | HKD | 19.98 | 21.6 | 19.38 | 21.6 | 21.6 | +1.6 (+8%) | 1,158,440 |
| 15 Dec 2021 | HKD | 21.05 | 21.3 | 19.62 | 20 | 20 | -1.35 (-6.32%) | 1,084,400 |
| 14 Dec 2021 | HKD | 21.2 | 21.9 | 21 | 21.35 | 21.35 | -0.65 (-2.95%) | 348,760 |
| 13 Dec 2021 | HKD | 22.1 | 22.6 | 21.3 | 22 | 22 | -0.2 (-0.90%) | 638,080 |
| 10 Dec 2021 | HKD | 22 | 22.6 | 21.05 | 22.2 | 22.2 | +0.15 (+0.68%) | 1,536,906 |
| 9 Dec 2021 | HKD | 20.75 | 22.15 | 20.5 | 22.05 | 22.05 | +1.3 (+6.27%) | 916,700 |
| 8 Dec 2021 | HKD | 20.65 | 21.25 | 20.5 | 20.75 | 20.75 | 0.0 (0.0%) | 637,300 |
| 7 Dec 2021 | HKD | 20.05 | 21 | 20.05 | 20.75 | 20.75 | +1.21 (+6.19%) | 893,802 |
| 6 Dec 2021 | HKD | 20 | 20.6 | 19.54 | 19.54 | 19.54 | -1.21 (-5.83%) | 1,315,000 |
| 3 Dec 2021 | HKD | 20.55 | 21 | 20.15 | 20.75 | 20.75 | +0.3 (+1.47%) | 741,000 |
| 2 Dec 2021 | HKD | 20.8 | 21.5 | 20.1 | 20.45 | 20.45 | -0.35 (-1.68%) | 1,431,110 |
