| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2022 | HKD | 18.96 | 19 | 17.8 | 18.24 | 18.24 | -0.92 (-4.80%) | 103,400 |
| 26 Jan 2022 | HKD | 18.66 | 19.18 | 18.28 | 19.16 | 19.16 | +0.36 (+1.91%) | 70,200 |
| 25 Jan 2022 | HKD | 18.7 | 19.7 | 18 | 18.8 | 18.8 | -0.2 (-1.05%) | 66,800 |
| 24 Jan 2022 | HKD | 19.08 | 19.68 | 18.84 | 19 | 19 | -0.32 (-1.66%) | 91,200 |
| 21 Jan 2022 | HKD | 19.9 | 19.9 | 19.14 | 19.32 | 19.32 | -0.28 (-1.43%) | 130,400 |
| 20 Jan 2022 | HKD | 19.9 | 19.9 | 19.14 | 19.6 | 19.6 | +0.32 (+1.66%) | 84,400 |
| 19 Jan 2022 | HKD | 19.8 | 19.94 | 19.14 | 19.28 | 19.28 | -0.22 (-1.13%) | 110,000 |
| 18 Jan 2022 | HKD | 19.66 | 19.9 | 19.42 | 19.5 | 19.5 | -0.46 (-2.30%) | 100,000 |
| 17 Jan 2022 | HKD | 19.14 | 19.96 | 19.14 | 19.96 | 19.96 | +0.24 (+1.22%) | 106,000 |
| 14 Jan 2022 | HKD | 18.94 | 19.72 | 18.94 | 19.72 | 19.72 | +0.52 (+2.71%) | 60,900 |
| 13 Jan 2022 | HKD | 18.5 | 19.46 | 18.5 | 19.2 | 19.2 | +0.6 (+3.23%) | 66,600 |
| 12 Jan 2022 | HKD | 18.46 | 18.6 | 18.1 | 18.6 | 18.6 | +0.14 (+0.76%) | 193,000 |
| 11 Jan 2022 | HKD | 18.48 | 18.48 | 15.6 | 18.46 | 18.46 | +0.68 (+3.82%) | 124,200 |
| 10 Jan 2022 | HKD | 18.24 | 18.24 | 17.48 | 17.78 | 17.78 | +0.96 (+5.71%) | 77,200 |
| 7 Jan 2022 | HKD | 17.86 | 17.86 | 16.66 | 16.82 | 16.82 | +0.08 (+0.48%) | 140,200 |
| 6 Jan 2022 | HKD | 17.38 | 17.38 | 16.1 | 16.74 | 16.74 | -0.16 (-0.95%) | 349,940 |
| 5 Jan 2022 | HKD | 18.48 | 18.48 | 16.74 | 16.9 | 16.9 | -0.96 (-5.38%) | 167,200 |
| 4 Jan 2022 | HKD | 19.04 | 19.04 | 17.52 | 17.86 | 17.86 | -1.18 (-6.20%) | 219,705 |
| 3 Jan 2022 | HKD | 18.74 | 19.54 | 18.7 | 19.04 | 19.04 | +0.1 (+0.53%) | 824,600 |
| 31 Dec 2021 | HKD | 18.2 | 19.2 | 18.12 | 18.94 | 18.94 | +0.6 (+3.27%) | 123,400 |
| 30 Dec 2021 | HKD | 19 | 19 | 17.9 | 18.34 | 18.34 | +0.16 (+0.88%) | 242,600 |
| 29 Dec 2021 | HKD | 19.2 | 19.76 | 17.92 | 18.18 | 18.18 | -1.06 (-5.51%) | 1,072,800 |
| 28 Dec 2021 | HKD | 19.8 | 19.8 | 19 | 19.24 | 19.24 | -0.56 (-2.83%) | 114,200 |
| 24 Dec 2021 | HKD | 20.1 | 20.1 | 19 | 19.8 | 19.8 | -0.2 (-1%) | 2,605,400 |
| 23 Dec 2021 | HKD | 20 | 20.25 | 19.72 | 20 | 20 | +0.02 (+0.10%) | 277,200 |
| 22 Dec 2021 | HKD | 19.98 | 21.4 | 19.42 | 19.98 | 19.98 | 0.0 (0.0%) | 348,000 |
| 21 Dec 2021 | HKD | 17.78 | 19.98 | 17.62 | 19.98 | 19.98 | +2.34 (+13.27%) | 1,311,198 |
| 20 Dec 2021 | HKD | 17.86 | 17.92 | 17.1 | 17.64 | 17.64 | -0.1 (-0.56%) | 183,000 |
| 17 Dec 2021 | HKD | 17.9 | 17.96 | 17.28 | 17.74 | 17.74 | +0.12 (+0.68%) | 269,400 |
| 16 Dec 2021 | HKD | 17.96 | 18 | 17.5 | 17.62 | 17.62 | -0.06 (-0.34%) | 214,200 |
