| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2021 | HKD | 10 | 9.88 | 9.92 | 9.91 | 9.91 | +0.03 (+0.30%) | 2,540,000 |
| 30 Dec 2021 | HKD | 9.91 | 9.84 | 9.89 | 9.88 | 9.88 | +0.03 (+0.30%) | 1,800,000 |
| 29 Dec 2021 | HKD | 9.93 | 9.76 | 9.76 | 9.85 | 9.85 | 0.0 (0.0%) | 1,140,000 |
| 28 Dec 2021 | HKD | 9.85 | 9.75 | 9.82 | 9.85 | 9.85 | +0.08 (+0.82%) | 6,160,000 |
| 24 Dec 2021 | HKD | 9.77 | 9.65 | 9.73 | 9.77 | 9.77 | +0.02 (+0.21%) | 1,390,000 |
| 23 Dec 2021 | HKD | 9.76 | 9.62 | 9.72 | 9.75 | 9.75 | -0.02 (-0.20%) | 4,160,000 |
| 22 Dec 2021 | HKD | 9.87 | 9.68 | 9.85 | 9.77 | 9.77 | 0.0 (0.0%) | 2,740,000 |
| 21 Dec 2021 | HKD | 9.8 | 9.6 | 9.6 | 9.77 | 9.77 | +0.13 (+1.35%) | 2,590,000 |
| 20 Dec 2021 | HKD | 9.69 | 9.56 | 9.65 | 9.64 | 9.64 | -0.07 (-0.72%) | 2,980,000 |
| 17 Dec 2021 | HKD | 9.85 | 9.69 | 9.78 | 9.71 | 9.71 | -0.07 (-0.72%) | 7,010,000 |
| 16 Dec 2021 | HKD | 9.85 | 9.56 | 9.77 | 9.78 | 9.78 | 0.0 (0.0%) | 6,370,000 |
| 15 Dec 2021 | HKD | 9.92 | 9.66 | 9.7 | 9.78 | 9.78 | +0.06 (+0.62%) | 3,780,000 |
| 14 Dec 2021 | HKD | 9.85 | 9.7 | 9.76 | 9.72 | 9.72 | -0.07 (-0.72%) | 6,390,000 |
| 13 Dec 2021 | HKD | 10.04 | 9.79 | 10.04 | 9.79 | 9.79 | -0.25 (-2.49%) | 6,580,000 |
| 10 Dec 2021 | HKD | 10.2 | 10.02 | 10.1 | 10.04 | 10.04 | -0.04 (-0.40%) | 3,640,000 |
| 9 Dec 2021 | HKD | 10.22 | 10.04 | 10.12 | 10.08 | 10.08 | 0.0 (0.0%) | 11,930,000 |
| 8 Dec 2021 | HKD | 10.24 | 9.99 | 10 | 10.08 | 10.08 | +0.14 (+1.41%) | 6,080,000 |
| 7 Dec 2021 | HKD | 10.08 | 9.88 | 9.97 | 9.94 | 9.94 | -0.04 (-0.40%) | 13,910,000 |
| 6 Dec 2021 | HKD | 10.24 | 9.95 | 10.2 | 9.98 | 9.98 | -0.36 (-3.48%) | 10,900,000 |
| 3 Dec 2021 | HKD | 10.5 | 10.3 | 10.42 | 10.34 | 10.34 | -0.06 (-0.58%) | 10,420,000 |
| 2 Dec 2021 | HKD | 10.52 | 10.32 | 10.44 | 10.4 | 10.4 | -0.04 (-0.38%) | 4,320,000 |
| 1 Dec 2021 | HKD | 10.58 | 10.32 | 10.38 | 10.44 | 10.44 | +0.06 (+0.58%) | 7,480,000 |
| 30 Nov 2021 | HKD | 10.94 | 10.32 | 10.84 | 10.38 | 10.38 | -0.46 (-4.24%) | 22,050,000 |
| 29 Nov 2021 | HKD | 10.96 | 10.7 | 10.88 | 10.84 | 10.84 | -0.1 (-0.91%) | 6,870,000 |
| 26 Nov 2021 | HKD | 10.94 | 10.66 | 10.88 | 10.94 | 10.94 | -0.14 (-1.26%) | 6,190,000 |
| 25 Nov 2021 | HKD | 11.16 | 10.9 | 11 | 11.08 | 11.08 | +0.24 (+2.21%) | 12,240,000 |
| 24 Nov 2021 | HKD | 10.84 | 10.32 | 10.36 | 10.84 | 10.84 | +0.5 (+4.84%) | 20,940,000 |
| 23 Nov 2021 | HKD | 10.36 | 10.08 | 10.18 | 10.34 | 10.34 | +0.16 (+1.57%) | 6,260,000 |
| 22 Nov 2021 | HKD | 10.36 | 10.1 | 10.34 | 10.18 | 10.18 | -0.16 (-1.55%) | 5,890,000 |
| 19 Nov 2021 | HKD | 10.38 | 10.24 | 10.34 | 10.34 | 10.34 | 0.0 (0.0%) | 4,610,000 |
