| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2022 | HKD | 16.39 | 16.53 | 16.21 | 16.53 | 16.53 | +0.35 (+2.16%) | 99,600 |
| 19 Jan 2022 | HKD | 16.65 | 16.65 | 16.1 | 16.18 | 16.18 | -0.21 (-1.28%) | 39,700 |
| 18 Jan 2022 | HKD | 16.74 | 16.8 | 16.39 | 16.39 | 16.39 | -0.15 (-0.91%) | 55,587 |
| 17 Jan 2022 | HKD | 16.71 | 16.71 | 16.42 | 16.54 | 16.54 | 0.0 (0.0%) | 120,181 |
| 14 Jan 2022 | HKD | 16.1 | 16.63 | 16.1 | 16.54 | 16.54 | +0.14 (+0.85%) | 36,900 |
| 13 Jan 2022 | HKD | 16.78 | 16.78 | 16.4 | 16.4 | 16.4 | -0.42 (-2.50%) | 27,100 |
| 12 Jan 2022 | HKD | 16.57 | 16.83 | 16.55 | 16.82 | 16.82 | +0.45 (+2.75%) | 108,043 |
| 11 Jan 2022 | HKD | 16.25 | 16.56 | 16.15 | 16.37 | 16.37 | +0.12 (+0.74%) | 85,304 |
| 10 Jan 2022 | HKD | 15.5 | 16.34 | 15.43 | 16.25 | 16.25 | +0.81 (+5.25%) | 184,300 |
| 7 Jan 2022 | HKD | 15.32 | 15.46 | 15.17 | 15.44 | 15.44 | +0.21 (+1.38%) | 92,967 |
| 6 Jan 2022 | HKD | 15.15 | 15.23 | 14.73 | 15.23 | 15.23 | -0.03 (-0.20%) | 158,838 |
| 5 Jan 2022 | HKD | 15.63 | 15.63 | 15.23 | 15.26 | 15.26 | -0.48 (-3.05%) | 134,600 |
| 4 Jan 2022 | HKD | 16.23 | 16.23 | 15.68 | 15.74 | 15.74 | -0.42 (-2.60%) | 199,000 |
| 3 Jan 2022 | HKD | 16.56 | 16.56 | 16.02 | 16.16 | 16.16 | -0.4 (-2.42%) | 49,700 |
| 31 Dec 2021 | HKD | 16.1 | 16.58 | 16.1 | 16.56 | 16.56 | +0.6 (+3.76%) | 95,500 |
| 30 Dec 2021 | HKD | 15.92 | 16.05 | 15.82 | 15.96 | 15.96 | +0.08 (+0.50%) | 35,800 |
| 29 Dec 2021 | HKD | 16.26 | 16.26 | 15.84 | 15.88 | 15.88 | -0.38 (-2.34%) | 35,337 |
| 28 Dec 2021 | HKD | 16.5 | 16.5 | 16.11 | 16.26 | 16.26 | -0.27 (-1.63%) | 67,200 |
| 24 Dec 2021 | HKD | 16.63 | 16.63 | 16.5 | 16.53 | 16.53 | -0.02 (-0.12%) | 49,700 |
| 23 Dec 2021 | HKD | 16.81 | 16.81 | 16.55 | 16.55 | 16.55 | -0.1 (-0.60%) | 76,600 |
| 22 Dec 2021 | HKD | 16.74 | 16.78 | 16.57 | 16.65 | 16.65 | -0.06 (-0.36%) | 147,800 |
| 21 Dec 2021 | HKD | 16.48 | 16.76 | 16.41 | 16.71 | 16.71 | +0.23 (+1.40%) | 68,193 |
| 20 Dec 2021 | HKD | 17.18 | 17.18 | 16.45 | 16.48 | 16.48 | -0.47 (-2.77%) | 55,100 |
| 17 Dec 2021 | HKD | 17.37 | 17.64 | 16.82 | 16.95 | 16.95 | -0.38 (-2.19%) | 157,900 |
| 16 Dec 2021 | HKD | 16.8 | 17.33 | 16.8 | 17.33 | 17.33 | +0.53 (+3.15%) | 157,800 |
| 15 Dec 2021 | HKD | 18 | 18 | 16.51 | 16.8 | 16.8 | -1.26 (-6.98%) | 419,649 |
| 14 Dec 2021 | HKD | 18.25 | 18.25 | 18.04 | 18.06 | 18.06 | -0.19 (-1.04%) | 60,400 |
| 13 Dec 2021 | HKD | 18.63 | 18.67 | 18.25 | 18.25 | 18.25 | -0.3 (-1.62%) | 81,167 |
| 10 Dec 2021 | HKD | 19.04 | 19.04 | 18.52 | 18.55 | 18.55 | -0.53 (-2.78%) | 73,000 |
| 9 Dec 2021 | HKD | 18.54 | 19.08 | 18.54 | 19.08 | 19.08 | +0.79 (+4.32%) | 58,110 |
