| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2022 | HKD | 15.16 | 15.38 | 14.96 | 15.28 | 15.28 | -0.06 (-0.39%) | 2,197,137 |
| 12 Jan 2022 | HKD | 15.36 | 15.44 | 15.04 | 15.34 | 15.34 | -0.1 (-0.65%) | 2,104,510 |
| 11 Jan 2022 | HKD | 15.18 | 15.54 | 15.18 | 15.44 | 15.44 | +0.12 (+0.78%) | 2,028,666 |
| 10 Jan 2022 | HKD | 15.18 | 15.48 | 15.02 | 15.32 | 15.32 | +0.22 (+1.46%) | 1,438,975 |
| 7 Jan 2022 | HKD | 15.02 | 15.26 | 15.02 | 15.1 | 15.1 | -0.14 (-0.92%) | 1,450,749 |
| 6 Jan 2022 | HKD | 15.08 | 15.3 | 14.86 | 15.24 | 15.24 | +0.08 (+0.53%) | 2,097,366 |
| 5 Jan 2022 | HKD | 15.58 | 15.58 | 15.08 | 15.16 | 15.16 | -0.48 (-3.07%) | 1,772,530 |
| 4 Jan 2022 | HKD | 15.5 | 15.9 | 15.12 | 15.64 | 15.64 | +0.32 (+2.09%) | 6,530,800 |
| 3 Jan 2022 | HKD | 14.78 | 15.5 | 14.66 | 15.32 | 15.32 | +0.54 (+3.65%) | 1,889,900 |
| 31 Dec 2021 | HKD | 14.32 | 15 | 14.22 | 14.78 | 14.78 | +0.62 (+4.38%) | 2,187,100 |
| 30 Dec 2021 | HKD | 14.3 | 14.38 | 14.12 | 14.16 | 14.16 | -0.2 (-1.39%) | 1,143,970 |
| 29 Dec 2021 | HKD | 14.4 | 14.46 | 14.12 | 14.36 | 14.36 | -0.04 (-0.28%) | 864,230 |
| 28 Dec 2021 | HKD | 13.94 | 14.52 | 13.92 | 14.4 | 14.4 | +0.64 (+4.65%) | 4,295,600 |
| 24 Dec 2021 | HKD | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | +0.26 (+1.93%) | 0 |
| 23 Dec 2021 | HKD | 13.58 | 13.7 | 13.42 | 13.5 | 13.5 | +0.04 (+0.30%) | 2,095,415 |
| 22 Dec 2021 | HKD | 13.48 | 13.64 | 13.36 | 13.46 | 13.46 | +0.04 (+0.30%) | 1,773,045 |
| 21 Dec 2021 | HKD | 13.34 | 13.5 | 13.26 | 13.42 | 13.42 | +0.1 (+0.75%) | 2,075,015 |
| 20 Dec 2021 | HKD | 13.42 | 13.64 | 13.28 | 13.32 | 13.32 | -0.06 (-0.45%) | 2,789,487 |
| 17 Dec 2021 | HKD | 13.58 | 13.7 | 13.38 | 13.38 | 13.38 | -0.24 (-1.76%) | 9,072,050 |
| 16 Dec 2021 | HKD | 14.1 | 14.26 | 13.62 | 13.62 | 13.62 | -0.64 (-4.49%) | 5,242,677 |
| 15 Dec 2021 | HKD | 14.18 | 14.5 | 13.94 | 14.26 | 14.26 | +0.38 (+2.74%) | 5,107,285 |
| 14 Dec 2021 | HKD | 14.02 | 14.26 | 13.88 | 13.88 | 13.88 | -0.24 (-1.70%) | 2,277,135 |
| 13 Dec 2021 | HKD | 13.98 | 14.36 | 13.98 | 14.12 | 14.12 | +0.04 (+0.28%) | 1,731,879 |
| 10 Dec 2021 | HKD | 14.34 | 14.36 | 14.06 | 14.08 | 14.08 | -0.18 (-1.26%) | 3,314,355 |
| 9 Dec 2021 | HKD | 14.12 | 14.36 | 14.12 | 14.26 | 14.26 | -0.02 (-0.14%) | 3,619,996 |
| 8 Dec 2021 | HKD | 14.32 | 14.4 | 14.22 | 14.28 | 14.28 | -0.06 (-0.42%) | 2,281,800 |
| 7 Dec 2021 | HKD | 14.1 | 14.38 | 14.06 | 14.34 | 14.34 | +0.12 (+0.84%) | 3,101,012 |
| 6 Dec 2021 | HKD | 14.26 | 14.4 | 14.2 | 14.22 | 14.22 | -0.28 (-1.93%) | 3,490,809 |
| 3 Dec 2021 | HKD | 14.36 | 14.62 | 14.24 | 14.5 | 14.5 | +0.12 (+0.83%) | 2,954,911 |
| 2 Dec 2021 | HKD | 14.28 | 14.52 | 14.2 | 14.38 | 14.38 | -0.06 (-0.42%) | 1,969,522 |
