| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2022 | HKD | 13.8 | 14.08 | 13.62 | 13.74 | 13.74 | +0.26 (+1.93%) | 13,265,680 |
| 12 Jan 2022 | HKD | 13.22 | 13.78 | 13.22 | 13.48 | 13.48 | +0.56 (+4.33%) | 14,577,490 |
| 11 Jan 2022 | HKD | 12.5 | 13.24 | 12.48 | 12.92 | 12.92 | +0.38 (+3.03%) | 14,209,970 |
| 10 Jan 2022 | HKD | 12.32 | 12.58 | 12.2 | 12.54 | 12.54 | +0.22 (+1.79%) | 5,199,294 |
| 7 Jan 2022 | HKD | 12.3 | 12.32 | 12.04 | 12.32 | 12.32 | -0.02 (-0.16%) | 7,876,677 |
| 6 Jan 2022 | HKD | 12.4 | 12.46 | 12.16 | 12.34 | 12.34 | -0.08 (-0.64%) | 4,659,300 |
| 5 Jan 2022 | HKD | 12.54 | 12.7 | 12.38 | 12.42 | 12.42 | -0.18 (-1.43%) | 3,910,189 |
| 4 Jan 2022 | HKD | 12.7 | 12.7 | 12.42 | 12.6 | 12.6 | -0.1 (-0.79%) | 2,459,532 |
| 3 Jan 2022 | HKD | 12.66 | 12.8 | 12.5 | 12.7 | 12.7 | +0.22 (+1.76%) | 2,686,630 |
| 31 Dec 2021 | HKD | 12.58 | 12.58 | 12.36 | 12.48 | 12.48 | +0.02 (+0.16%) | 1,591,012 |
| 30 Dec 2021 | HKD | 12.72 | 12.72 | 12.34 | 12.46 | 12.46 | -0.26 (-2.04%) | 3,235,407 |
| 29 Dec 2021 | HKD | 12.88 | 12.88 | 12.66 | 12.72 | 12.72 | -0.08 (-0.63%) | 1,690,667 |
| 28 Dec 2021 | HKD | 12.84 | 12.96 | 12.68 | 12.8 | 12.8 | 0.0 (0.0%) | 3,330,000 |
| 24 Dec 2021 | HKD | 12.94 | 12.94 | 12.66 | 12.8 | 12.8 | +0.06 (+0.47%) | 1,389,107 |
| 23 Dec 2021 | HKD | 12.7 | 13 | 12.6 | 12.74 | 12.74 | +0.24 (+1.92%) | 5,154,554 |
| 22 Dec 2021 | HKD | 12.52 | 12.6 | 12.28 | 12.5 | 12.5 | +0.08 (+0.64%) | 3,120,020 |
| 21 Dec 2021 | HKD | 12.38 | 12.46 | 12.22 | 12.42 | 12.42 | +0.04 (+0.32%) | 3,583,583 |
| 20 Dec 2021 | HKD | 12.84 | 12.86 | 12.28 | 12.38 | 12.38 | -0.46 (-3.58%) | 5,816,285 |
| 17 Dec 2021 | HKD | 12.6 | 13.18 | 12.6 | 12.84 | 12.84 | +0.36 (+2.88%) | 12,454,600 |
| 16 Dec 2021 | HKD | 12.26 | 12.5 | 12.08 | 12.48 | 12.48 | +0.22 (+1.79%) | 7,011,770 |
| 15 Dec 2021 | HKD | 12.52 | 12.54 | 12.18 | 12.26 | 12.26 | -0.46 (-3.62%) | 9,643,506 |
| 14 Dec 2021 | HKD | 13.14 | 13.14 | 12.54 | 12.72 | 12.72 | -0.42 (-3.20%) | 4,879,176 |
| 13 Dec 2021 | HKD | 13 | 13.28 | 12.92 | 13.14 | 13.14 | +0.1 (+0.77%) | 6,058,074 |
| 10 Dec 2021 | HKD | 13.12 | 13.12 | 12.88 | 13.04 | 13.04 | -0.08 (-0.61%) | 2,974,989 |
| 9 Dec 2021 | HKD | 13.46 | 13.46 | 13.06 | 13.12 | 13.12 | +0.16 (+1.23%) | 7,189,800 |
| 8 Dec 2021 | HKD | 12.74 | 13.08 | 12.7 | 12.96 | 12.96 | +0.36 (+2.86%) | 7,435,120 |
| 7 Dec 2021 | HKD | 12.76 | 12.76 | 12.36 | 12.6 | 12.6 | +0.12 (+0.96%) | 2,444,226 |
| 6 Dec 2021 | HKD | 12.44 | 12.88 | 12.36 | 12.48 | 12.48 | -0.1 (-0.79%) | 6,843,228 |
| 3 Dec 2021 | HKD | 12.24 | 12.6 | 12.16 | 12.58 | 12.58 | +0.34 (+2.78%) | 8,957,326 |
| 2 Dec 2021 | HKD | 12.68 | 12.68 | 12.14 | 12.24 | 12.24 | -0.38 (-3.01%) | 9,829,693 |
