| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2022 | HKD | 11.46 | 11.46 | 11.13 | 11.22 | 11.22 | -0.44 (-3.77%) | 28,515,900 |
| 26 Jan 2022 | HKD | 11.66 | 11.83 | 11.55 | 11.66 | 11.66 | +0.09 (+0.78%) | 9,354,810 |
| 25 Jan 2022 | HKD | 11.68 | 11.77 | 11.48 | 11.57 | 11.57 | -0.33 (-2.77%) | 17,086,199 |
| 24 Jan 2022 | HKD | 12.06 | 12.06 | 11.88 | 11.9 | 11.9 | -0.36 (-2.94%) | 14,658,300 |
| 21 Jan 2022 | HKD | 12.28 | 12.34 | 12.09 | 12.26 | 12.26 | -0.06 (-0.49%) | 16,749,779 |
| 20 Jan 2022 | HKD | 11.94 | 12.33 | 11.81 | 12.32 | 12.32 | +0.56 (+4.76%) | 13,056,620 |
| 19 Jan 2022 | HKD | 11.94 | 12.01 | 11.72 | 11.76 | 11.76 | -0.14 (-1.18%) | 9,593,531 |
| 18 Jan 2022 | HKD | 12 | 12.2 | 11.86 | 11.9 | 11.9 | -0.06 (-0.50%) | 10,001,700 |
| 17 Jan 2022 | HKD | 12.04 | 12.05 | 11.87 | 11.96 | 11.96 | -0.09 (-0.75%) | 11,413,940 |
| 14 Jan 2022 | HKD | 11.81 | 12.05 | 11.68 | 12.05 | 12.05 | -0.04 (-0.33%) | 9,199,600 |
| 13 Jan 2022 | HKD | 12.36 | 12.39 | 12.01 | 12.09 | 12.09 | -0.23 (-1.87%) | 11,820,800 |
| 12 Jan 2022 | HKD | 11.97 | 12.32 | 11.97 | 12.32 | 12.32 | +0.6 (+5.12%) | 15,680,990 |
| 11 Jan 2022 | HKD | 11.75 | 11.83 | 11.61 | 11.72 | 11.72 | -0.01 (-0.09%) | 11,989,050 |
| 10 Jan 2022 | HKD | 11.5 | 11.78 | 11.39 | 11.73 | 11.73 | +0.25 (+2.18%) | 13,125,500 |
| 7 Jan 2022 | HKD | 11.38 | 11.51 | 11.27 | 11.48 | 11.48 | +0.23 (+2.04%) | 11,308,350 |
| 6 Jan 2022 | HKD | 11.09 | 11.27 | 10.93 | 11.25 | 11.25 | +0.11 (+0.99%) | 26,298,980 |
| 5 Jan 2022 | HKD | 11.5 | 11.5 | 11.07 | 11.14 | 11.14 | -0.52 (-4.46%) | 36,680,168 |
| 4 Jan 2022 | HKD | 11.78 | 11.88 | 11.61 | 11.66 | 11.66 | -0.12 (-1.02%) | 6,357,100 |
| 3 Jan 2022 | HKD | 12 | 12 | 11.71 | 11.78 | 11.78 | -0.12 (-1.01%) | 3,438,800 |
| 31 Dec 2021 | HKD | 11.83 | 11.93 | 11.83 | 11.9 | 11.9 | +0.49 (+4.29%) | 5,055,500 |
| 30 Dec 2021 | HKD | 11.45 | 11.55 | 11.32 | 11.41 | 11.41 | -0.01 (-0.09%) | 10,949,000 |
| 29 Dec 2021 | HKD | 11.65 | 11.65 | 11.41 | 11.42 | 11.42 | -0.2 (-1.72%) | 4,203,400 |
| 28 Dec 2021 | HKD | 11.8 | 11.83 | 11.55 | 11.62 | 11.62 | -0.12 (-1.02%) | 11,480,900 |
| 24 Dec 2021 | HKD | 12 | 12 | 11.73 | 11.74 | 11.74 | -0.03 (-0.25%) | 1,101,100 |
| 23 Dec 2021 | HKD | 11.87 | 11.92 | 11.68 | 11.77 | 11.77 | -0.09 (-0.76%) | 3,221,340 |
| 22 Dec 2021 | HKD | 11.87 | 12 | 11.76 | 11.86 | 11.86 | +0.15 (+1.28%) | 5,467,000 |
| 21 Dec 2021 | HKD | 11.45 | 11.8 | 11.41 | 11.71 | 11.71 | +0.23 (+2.00%) | 6,094,319 |
| 20 Dec 2021 | HKD | 11.86 | 11.87 | 11.43 | 11.48 | 11.48 | -0.38 (-3.20%) | 9,229,550 |
| 17 Dec 2021 | HKD | 12.16 | 12.16 | 11.83 | 11.86 | 11.86 | -0.3 (-2.47%) | 13,614,020 |
| 16 Dec 2021 | HKD | 12 | 12.2 | 11.88 | 12.16 | 12.16 | +0.08 (+0.66%) | 12,175,700 |
