| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2021 | HKD | 18.86 | 18.94 | 17.8 | 18.06 | 18.06 | -0.8 (-4.24%) | 2,010,500 |
| 14 Dec 2021 | HKD | 19.32 | 19.62 | 18.7 | 18.86 | 18.86 | -0.76 (-3.87%) | 1,828,223 |
| 13 Dec 2021 | HKD | 19.5 | 19.98 | 19.38 | 19.62 | 19.62 | +0.38 (+1.98%) | 3,297,500 |
| 10 Dec 2021 | HKD | 19.8 | 19.8 | 19.02 | 19.24 | 19.24 | -0.56 (-2.83%) | 2,179,250 |
| 9 Dec 2021 | HKD | 19.26 | 19.9 | 19.26 | 19.8 | 19.8 | +0.68 (+3.56%) | 5,081,950 |
| 8 Dec 2021 | HKD | 18.34 | 19.16 | 18.34 | 19.12 | 19.12 | +0.8 (+4.37%) | 6,096,000 |
| 7 Dec 2021 | HKD | 17.2 | 18.76 | 16.82 | 18.32 | 18.32 | +1.56 (+9.31%) | 7,264,900 |
| 6 Dec 2021 | HKD | 17.22 | 17.38 | 16.52 | 16.76 | 16.76 | -0.76 (-4.34%) | 4,025,056 |
| 3 Dec 2021 | HKD | 18.3 | 18.3 | 17.4 | 17.52 | 17.52 | -0.78 (-4.26%) | 3,940,750 |
| 2 Dec 2021 | HKD | 18.26 | 18.68 | 17.84 | 18.3 | 18.3 | +0.02 (+0.11%) | 2,812,500 |
| 1 Dec 2021 | HKD | 18.7 | 18.7 | 17.38 | 18.28 | 18.28 | -0.38 (-2.04%) | 4,562,100 |
| 30 Nov 2021 | HKD | 19.8 | 20.2 | 16.68 | 18.66 | 18.66 | -0.44 (-2.30%) | 30,823,971 |
| 29 Nov 2021 | HKD | 17.56 | 19.38 | 17.5 | 19.1 | 19.1 | +1.1 (+6.11%) | 5,437,500 |
| 26 Nov 2021 | HKD | 18.46 | 18.8 | 17.74 | 18 | 18 | -0.46 (-2.49%) | 3,136,550 |
| 25 Nov 2021 | HKD | 18.12 | 18.5 | 18.12 | 18.46 | 18.46 | +0.1 (+0.54%) | 1,186,000 |
| 24 Nov 2021 | HKD | 18.16 | 18.62 | 18.08 | 18.36 | 18.36 | +0.2 (+1.10%) | 1,316,152 |
| 23 Nov 2021 | HKD | 19.2 | 19.2 | 18.08 | 18.16 | 18.16 | -1 (-5.22%) | 2,649,870 |
| 22 Nov 2021 | HKD | 18.5 | 19.26 | 18.3 | 19.16 | 19.16 | +0.9 (+4.93%) | 4,446,000 |
| 19 Nov 2021 | HKD | 17.66 | 18.66 | 17.5 | 18.26 | 18.26 | +0.08 (+0.44%) | 3,228,653 |
| 18 Nov 2021 | HKD | 18.68 | 18.68 | 18.02 | 18.18 | 18.18 | -0.38 (-2.05%) | 1,275,500 |
| 17 Nov 2021 | HKD | 18.48 | 18.96 | 18.2 | 18.56 | 18.56 | +0.26 (+1.42%) | 2,145,500 |
| 16 Nov 2021 | HKD | 18.52 | 18.56 | 18.18 | 18.3 | 18.3 | -0.08 (-0.44%) | 2,829,652 |
| 15 Nov 2021 | HKD | 18.64 | 19.2 | 18.24 | 18.38 | 18.38 | -0.14 (-0.76%) | 2,845,751 |
| 12 Nov 2021 | HKD | 18.2 | 19.14 | 18.2 | 18.52 | 18.52 | +0.44 (+2.43%) | 3,325,768 |
| 11 Nov 2021 | HKD | 17.16 | 18.08 | 16.9 | 18.08 | 18.08 | +1.04 (+6.10%) | 3,417,750 |
| 10 Nov 2021 | HKD | 17.2 | 17.2 | 16.5 | 17.04 | 17.04 | -0.26 (-1.50%) | 4,585,250 |
| 9 Nov 2021 | HKD | 16.94 | 17.64 | 16.76 | 17.3 | 17.3 | +0.66 (+3.97%) | 4,974,000 |
| 8 Nov 2021 | HKD | 18.36 | 18.36 | 16.3 | 16.64 | 16.64 | -2.14 (-11.40%) | 14,018,540 |
| 5 Nov 2021 | HKD | 19.7 | 19.74 | 18.64 | 18.78 | 18.78 | -0.92 (-4.67%) | 3,947,207 |
| 4 Nov 2021 | HKD | 19.5 | 19.76 | 19.26 | 19.7 | 19.7 | +0.22 (+1.13%) | 2,930,770 |
