| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2022 | HKD | 12.82 | 12.82 | 11.88 | 11.98 | 11.98 | -0.84 (-6.55%) | 4,136,500 |
| 26 Jan 2022 | HKD | 12.62 | 13.1 | 12.5 | 12.82 | 12.82 | +0.32 (+2.56%) | 3,071,750 |
| 25 Jan 2022 | HKD | 13.5 | 13.52 | 12.26 | 12.5 | 12.5 | -1.3 (-9.42%) | 8,648,938 |
| 24 Jan 2022 | HKD | 14.38 | 14.38 | 13.68 | 13.8 | 13.8 | -0.54 (-3.77%) | 8,364,000 |
| 21 Jan 2022 | HKD | 14.7 | 14.7 | 14.28 | 14.34 | 14.34 | -0.26 (-1.78%) | 2,146,750 |
| 20 Jan 2022 | HKD | 14.7 | 14.86 | 14.42 | 14.6 | 14.6 | -0.04 (-0.27%) | 2,355,500 |
| 19 Jan 2022 | HKD | 14.58 | 14.76 | 14.24 | 14.64 | 14.64 | +0.04 (+0.27%) | 2,243,000 |
| 18 Jan 2022 | HKD | 14.46 | 14.94 | 13.82 | 14.6 | 14.6 | +0.52 (+3.69%) | 4,168,750 |
| 17 Jan 2022 | HKD | 14.2 | 14.38 | 13.64 | 14.08 | 14.08 | +0.18 (+1.29%) | 2,051,000 |
| 14 Jan 2022 | HKD | 13.66 | 14.46 | 13.2 | 13.9 | 13.9 | 0.0 (0.0%) | 10,182,500 |
| 13 Jan 2022 | HKD | 15 | 15.1 | 13.74 | 13.9 | 13.9 | -1.06 (-7.09%) | 4,563,900 |
| 12 Jan 2022 | HKD | 14.46 | 15.04 | 13.82 | 14.96 | 14.96 | +0.88 (+6.25%) | 11,759,750 |
| 11 Jan 2022 | HKD | 12.76 | 14.36 | 12.62 | 14.08 | 14.08 | +1.32 (+10.34%) | 12,860,900 |
| 10 Jan 2022 | HKD | 12.44 | 12.88 | 11.8 | 12.76 | 12.76 | +0.3 (+2.41%) | 7,134,861 |
| 7 Jan 2022 | HKD | 13.28 | 13.54 | 12.24 | 12.46 | 12.46 | -0.62 (-4.74%) | 10,822,000 |
| 6 Jan 2022 | HKD | 14.76 | 14.76 | 12.18 | 13.08 | 13.08 | -1.74 (-11.74%) | 19,641,500 |
| 5 Jan 2022 | HKD | 15.7 | 15.7 | 14.8 | 14.82 | 14.82 | -1.12 (-7.03%) | 4,522,650 |
| 4 Jan 2022 | HKD | 16.6 | 16.76 | 15.84 | 15.94 | 15.94 | -0.1 (-0.62%) | 3,592,800 |
| 3 Jan 2022 | HKD | 16.08 | 16.5 | 15.92 | 16.04 | 16.04 | +0.02 (+0.12%) | 3,785,750 |
| 31 Dec 2021 | HKD | 16.38 | 16.58 | 15.26 | 16.02 | 16.02 | -0.04 (-0.25%) | 6,329,700 |
| 30 Dec 2021 | HKD | 16.52 | 16.58 | 15.8 | 16.06 | 16.06 | -0.52 (-3.14%) | 5,639,973 |
| 29 Dec 2021 | HKD | 16.94 | 16.94 | 16.38 | 16.58 | 16.58 | -0.36 (-2.13%) | 3,624,500 |
| 28 Dec 2021 | HKD | 17.84 | 18 | 16.9 | 16.94 | 16.94 | -1.12 (-6.20%) | 3,702,850 |
| 24 Dec 2021 | HKD | 18.12 | 18.14 | 17.5 | 18.06 | 18.06 | -0.02 (-0.11%) | 1,513,000 |
| 23 Dec 2021 | HKD | 17.24 | 18.18 | 17.24 | 18.08 | 18.08 | +0.86 (+4.99%) | 3,069,140 |
| 22 Dec 2021 | HKD | 17 | 17.4 | 16.96 | 17.22 | 17.22 | +0.32 (+1.89%) | 1,524,500 |
| 21 Dec 2021 | HKD | 16.34 | 16.94 | 16.12 | 16.9 | 16.9 | +0.54 (+3.30%) | 2,113,550 |
| 20 Dec 2021 | HKD | 17.72 | 17.72 | 16.2 | 16.36 | 16.36 | -1.34 (-7.57%) | 4,230,150 |
| 17 Dec 2021 | HKD | 18.5 | 18.6 | 17.5 | 17.7 | 17.7 | -1.02 (-5.45%) | 2,783,750 |
| 16 Dec 2021 | HKD | 18.14 | 19.02 | 18.14 | 18.72 | 18.72 | +0.66 (+3.65%) | 1,890,500 |
