| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2022 | HKD | 13.94 | 14.08 | 13.74 | 13.88 | 13.88 | -0.14 (-1.00%) | 1,993,224 |
| 14 Jan 2022 | HKD | 13.82 | 14.04 | 13.62 | 14.02 | 14.02 | +0.02 (+0.14%) | 3,566,267 |
| 13 Jan 2022 | HKD | 14.22 | 14.24 | 13.9 | 14 | 14 | -0.18 (-1.27%) | 3,889,275 |
| 12 Jan 2022 | HKD | 13.9 | 14.2 | 13.9 | 14.18 | 14.18 | +0.36 (+2.60%) | 5,131,096 |
| 11 Jan 2022 | HKD | 13.9 | 14.06 | 13.76 | 13.82 | 13.82 | -0.1 (-0.72%) | 4,133,925 |
| 10 Jan 2022 | HKD | 13.82 | 14.08 | 13.56 | 13.92 | 13.92 | +0.1 (+0.72%) | 6,046,400 |
| 7 Jan 2022 | HKD | 14.32 | 14.38 | 13.7 | 13.82 | 13.82 | -0.38 (-2.68%) | 6,599,733 |
| 6 Jan 2022 | HKD | 13.94 | 14.3 | 13.92 | 14.2 | 14.2 | +0.08 (+0.57%) | 7,009,316 |
| 5 Jan 2022 | HKD | 15.02 | 15.04 | 13.96 | 14.12 | 14.12 | -0.76 (-5.11%) | 10,817,431 |
| 4 Jan 2022 | HKD | 15.7 | 15.86 | 14.88 | 14.88 | 14.88 | -0.98 (-6.18%) | 8,400,437 |
| 3 Jan 2022 | HKD | 15.22 | 16 | 15.18 | 15.86 | 15.86 | +1 (+6.73%) | 3,332,013 |
| 31 Dec 2021 | HKD | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.0 (0.0%) | 0 |
| 30 Dec 2021 | HKD | 15.12 | 15.26 | 14.82 | 14.86 | 14.86 | -0.12 (-0.80%) | 2,279,155 |
| 29 Dec 2021 | HKD | 15.2 | 15.4 | 14.9 | 14.98 | 14.98 | -0.04 (-0.27%) | 1,670,502 |
| 28 Dec 2021 | HKD | 15.56 | 15.62 | 14.9 | 15.02 | 15.02 | -0.44 (-2.85%) | 4,705,660 |
| 24 Dec 2021 | HKD | 15.84 | 15.96 | 15.4 | 15.46 | 15.46 | -0.12 (-0.77%) | 3,792,970 |
| 23 Dec 2021 | HKD | 15.3 | 15.64 | 14.94 | 15.58 | 15.58 | +0.48 (+3.18%) | 4,607,072 |
| 22 Dec 2021 | HKD | 15.5 | 15.5 | 14.94 | 15.1 | 15.1 | -0.22 (-1.44%) | 4,708,987 |
| 21 Dec 2021 | HKD | 15.58 | 15.58 | 14.86 | 15.32 | 15.32 | -0.02 (-0.13%) | 5,674,828 |
| 20 Dec 2021 | HKD | 16.74 | 16.82 | 15.12 | 15.34 | 15.34 | -1.52 (-9.02%) | 11,945,341 |
| 17 Dec 2021 | HKD | 17.34 | 17.58 | 16.82 | 16.86 | 16.86 | -0.52 (-2.99%) | 4,974,390 |
| 16 Dec 2021 | HKD | 16.84 | 17.42 | 16.8 | 17.38 | 17.38 | +0.38 (+2.24%) | 5,465,769 |
| 15 Dec 2021 | HKD | 17.22 | 17.42 | 16.82 | 17 | 17 | -0.28 (-1.62%) | 4,612,372 |
| 14 Dec 2021 | HKD | 17.26 | 17.66 | 17.1 | 17.28 | 17.28 | -0.02 (-0.12%) | 4,727,811 |
| 13 Dec 2021 | HKD | 17.34 | 17.7 | 17.16 | 17.3 | 17.3 | +0.08 (+0.46%) | 5,365,279 |
| 10 Dec 2021 | HKD | 17.58 | 17.68 | 17.18 | 17.22 | 17.22 | -0.46 (-2.60%) | 4,367,957 |
| 9 Dec 2021 | HKD | 17.44 | 17.72 | 17.1 | 17.68 | 17.68 | +0.24 (+1.38%) | 5,430,571 |
| 8 Dec 2021 | HKD | 17.06 | 17.76 | 17.04 | 17.44 | 17.44 | +0.34 (+1.99%) | 5,212,542 |
| 7 Dec 2021 | HKD | 16.84 | 17.1 | 16.52 | 17.1 | 17.1 | +0.32 (+1.91%) | 6,539,622 |
| 6 Dec 2021 | HKD | 16.64 | 17.24 | 16.64 | 16.78 | 16.78 | -0.02 (-0.12%) | 4,356,926 |
