| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2022 | HKD | 15.26 | 15.5 | 14.84 | 15.44 | 15.44 | +0.4 (+2.66%) | 5,380,504 |
| 19 Jan 2022 | HKD | 14.46 | 15.1 | 14.3 | 15.04 | 15.04 | +0.68 (+4.74%) | 7,643,008 |
| 18 Jan 2022 | HKD | 14.3 | 14.5 | 14.22 | 14.36 | 14.36 | +0.24 (+1.70%) | 2,203,740 |
| 17 Jan 2022 | HKD | 14.24 | 14.5 | 14.02 | 14.12 | 14.12 | -0.12 (-0.84%) | 2,360,940 |
| 14 Jan 2022 | HKD | 14.44 | 14.62 | 13.8 | 14.24 | 14.24 | -0.2 (-1.39%) | 3,059,539 |
| 13 Jan 2022 | HKD | 14.76 | 14.88 | 14.34 | 14.44 | 14.44 | -0.16 (-1.10%) | 5,199,421 |
| 12 Jan 2022 | HKD | 14.2 | 14.7 | 14.2 | 14.6 | 14.6 | +0.58 (+4.14%) | 5,599,596 |
| 11 Jan 2022 | HKD | 14 | 14.28 | 13.86 | 14.02 | 14.02 | -0.14 (-0.99%) | 4,453,428 |
| 10 Jan 2022 | HKD | 13.96 | 14.4 | 13.88 | 14.16 | 14.16 | +0.22 (+1.58%) | 2,757,677 |
| 7 Jan 2022 | HKD | 13.94 | 14.36 | 13.7 | 13.94 | 13.94 | 0.0 (0.0%) | 3,883,930 |
| 6 Jan 2022 | HKD | 14.36 | 14.58 | 13.8 | 13.94 | 13.94 | -0.12 (-0.85%) | 5,646,066 |
| 5 Jan 2022 | HKD | 14.1 | 14.52 | 13.92 | 14.06 | 14.06 | -0.08 (-0.57%) | 6,119,828 |
| 4 Jan 2022 | HKD | 14.6 | 14.8 | 14.02 | 14.14 | 14.14 | -0.02 (-0.14%) | 2,174,800 |
| 3 Jan 2022 | HKD | 14.62 | 14.68 | 14.16 | 14.16 | 14.16 | -0.28 (-1.94%) | 1,786,469 |
| 31 Dec 2021 | HKD | 14.38 | 14.56 | 14.02 | 14.44 | 14.44 | +0.64 (+4.64%) | 1,562,108 |
| 30 Dec 2021 | HKD | 14.04 | 14.2 | 13.66 | 13.8 | 13.8 | -0.24 (-1.71%) | 1,709,207 |
| 29 Dec 2021 | HKD | 14.86 | 14.86 | 14 | 14.04 | 14.04 | -0.4 (-2.77%) | 1,644,972 |
| 28 Dec 2021 | HKD | 14.7 | 14.96 | 14.28 | 14.44 | 14.44 | -0.1 (-0.69%) | 2,858,065 |
| 24 Dec 2021 | HKD | 14.2 | 14.98 | 14.2 | 14.54 | 14.54 | +0.08 (+0.55%) | 2,642,066 |
| 23 Dec 2021 | HKD | 15.76 | 15.76 | 14.3 | 14.46 | 14.46 | -0.64 (-4.24%) | 5,721,259 |
| 22 Dec 2021 | HKD | 14.6 | 15.14 | 14.6 | 15.1 | 15.1 | +0.26 (+1.75%) | 4,697,524 |
| 21 Dec 2021 | HKD | 14.8 | 15.2 | 14.58 | 14.84 | 14.84 | +0.22 (+1.50%) | 3,639,394 |
| 20 Dec 2021 | HKD | 14.88 | 15.16 | 14.38 | 14.62 | 14.62 | -0.3 (-2.01%) | 6,041,295 |
| 17 Dec 2021 | HKD | 15.54 | 15.54 | 14.92 | 14.92 | 14.92 | -0.7 (-4.48%) | 5,993,306 |
| 16 Dec 2021 | HKD | 15.9 | 15.9 | 15.54 | 15.62 | 15.62 | -0.14 (-0.89%) | 4,268,730 |
| 15 Dec 2021 | HKD | 15.8 | 15.84 | 15.46 | 15.76 | 15.76 | -0.08 (-0.51%) | 4,424,397 |
| 14 Dec 2021 | HKD | 16.32 | 16.34 | 15.62 | 15.84 | 15.84 | -0.6 (-3.65%) | 6,464,473 |
| 13 Dec 2021 | HKD | 17.2 | 17.5 | 16.36 | 16.44 | 16.44 | -1.08 (-6.16%) | 4,496,248 |
| 10 Dec 2021 | HKD | 17.66 | 17.8 | 17.36 | 17.52 | 17.52 | -0.14 (-0.79%) | 4,685,253 |
| 9 Dec 2021 | HKD | 17.8 | 17.8 | 17.5 | 17.66 | 17.66 | +0.3 (+1.73%) | 2,403,360 |
