| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2022 | HKD | 13.4 | 13.64 | 13.38 | 13.58 | 13.58 | +0.24 (+1.80%) | 32,366,982 |
| 12 Jan 2022 | HKD | 13.3 | 13.42 | 13.24 | 13.34 | 13.34 | +0.08 (+0.60%) | 19,177,650 |
| 11 Jan 2022 | HKD | 13.16 | 13.4 | 13.12 | 13.26 | 13.26 | +0.02 (+0.15%) | 19,258,398 |
| 10 Jan 2022 | HKD | 13.18 | 13.32 | 13.12 | 13.24 | 13.24 | -0.22 (-1.63%) | 36,739,953 |
| 7 Jan 2022 | HKD | 13.16 | 13.48 | 13.06 | 13.46 | 13.46 | +0.3 (+2.28%) | 30,481,148 |
| 6 Jan 2022 | HKD | 13.2 | 13.28 | 13.04 | 13.16 | 13.16 | +0.02 (+0.15%) | 13,055,791 |
| 5 Jan 2022 | HKD | 13.06 | 13.3 | 13.04 | 13.14 | 13.14 | +0.08 (+0.61%) | 20,352,960 |
| 4 Jan 2022 | HKD | 13 | 13.12 | 12.94 | 13.06 | 13.06 | +0.06 (+0.46%) | 18,165,912 |
| 3 Jan 2022 | HKD | 13.04 | 13.14 | 12.94 | 13 | 13 | +0.1 (+0.78%) | 8,525,838 |
| 31 Dec 2021 | HKD | 12.9 | 12.9 | 12.9 | 12.9 | 12.9 | 0.0 (0.0%) | 0 |
| 30 Dec 2021 | HKD | 13 | 13.1 | 12.86 | 12.9 | 12.9 | -0.16 (-1.23%) | 17,158,455 |
| 29 Dec 2021 | HKD | 13.12 | 13.14 | 13.02 | 13.06 | 13.06 | -0.04 (-0.31%) | 6,562,570 |
| 28 Dec 2021 | HKD | 12.9 | 13.14 | 12.9 | 13.1 | 13.1 | +0.2 (+1.55%) | 15,438,807 |
| 24 Dec 2021 | HKD | 12.98 | 13 | 12.86 | 12.9 | 12.9 | -0.06 (-0.46%) | 11,909,283 |
| 23 Dec 2021 | HKD | 12.92 | 12.98 | 12.88 | 12.96 | 12.96 | +0.04 (+0.31%) | 13,481,649 |
| 22 Dec 2021 | HKD | 12.92 | 12.98 | 12.8 | 12.92 | 12.92 | +0.04 (+0.31%) | 11,179,954 |
| 21 Dec 2021 | HKD | 13 | 13 | 12.86 | 12.88 | 12.88 | -0.06 (-0.46%) | 16,973,951 |
| 20 Dec 2021 | HKD | 13 | 13.04 | 12.88 | 12.94 | 12.94 | -0.1 (-0.77%) | 13,033,940 |
| 17 Dec 2021 | HKD | 13.1 | 13.16 | 12.98 | 13.04 | 13.04 | +0.06 (+0.46%) | 19,345,859 |
| 16 Dec 2021 | HKD | 12.92 | 13.06 | 12.88 | 12.98 | 12.98 | 0.0 (0.0%) | 15,720,076 |
| 15 Dec 2021 | HKD | 12.96 | 13.1 | 12.84 | 12.98 | 12.98 | -0.04 (-0.31%) | 11,438,058 |
| 14 Dec 2021 | HKD | 13.1 | 13.2 | 12.96 | 13.02 | 13.02 | -0.28 (-2.11%) | 23,352,502 |
| 13 Dec 2021 | HKD | 13.4 | 13.64 | 13.26 | 13.3 | 13.3 | -0.02 (-0.15%) | 19,594,966 |
| 10 Dec 2021 | HKD | 13.38 | 13.54 | 13.24 | 13.32 | 13.32 | -0.2 (-1.48%) | 17,769,069 |
| 9 Dec 2021 | HKD | 13.42 | 13.68 | 13.38 | 13.52 | 13.52 | +0.2 (+1.50%) | 22,228,797 |
| 8 Dec 2021 | HKD | 13.42 | 13.42 | 13.2 | 13.32 | 13.32 | -0.1 (-0.75%) | 14,021,224 |
| 7 Dec 2021 | HKD | 13.16 | 13.48 | 13.06 | 13.42 | 13.42 | +0.34 (+2.60%) | 29,720,545 |
| 6 Dec 2021 | HKD | 13.08 | 13.24 | 13 | 13.08 | 13.08 | -0.04 (-0.30%) | 22,168,347 |
| 3 Dec 2021 | HKD | 13 | 13.2 | 12.84 | 13.12 | 13.12 | +0.04 (+0.31%) | 32,395,691 |
| 2 Dec 2021 | HKD | 12.94 | 13.1 | 12.92 | 13.08 | 13.08 | +0.12 (+0.93%) | 22,899,662 |
