| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2022 | HKD | 12.92 | 12.92 | 12.06 | 12.2 | 12.2 | -0.5 (-3.94%) | 4,062,257 |
| 12 Jan 2022 | HKD | 12.76 | 13.08 | 12.22 | 12.7 | 12.7 | +0.38 (+3.08%) | 4,209,626 |
| 11 Jan 2022 | HKD | 12.1 | 12.46 | 12.1 | 12.32 | 12.32 | -0.12 (-0.96%) | 1,847,000 |
| 10 Jan 2022 | HKD | 11.82 | 12.46 | 11.8 | 12.44 | 12.44 | +0.48 (+4.01%) | 3,657,568 |
| 7 Jan 2022 | HKD | 12.1 | 12.26 | 11.9 | 11.96 | 11.96 | -0.36 (-2.92%) | 3,425,045 |
| 6 Jan 2022 | HKD | 12.22 | 12.48 | 12 | 12.32 | 12.32 | +0.1 (+0.82%) | 4,123,306 |
| 5 Jan 2022 | HKD | 12.4 | 12.7 | 11.98 | 12.22 | 12.22 | -0.62 (-4.83%) | 6,652,350 |
| 4 Jan 2022 | HKD | 12.26 | 13.02 | 12.26 | 12.84 | 12.84 | +0.62 (+5.07%) | 7,730,106 |
| 3 Jan 2022 | HKD | 12.48 | 12.76 | 12 | 12.22 | 12.22 | -0.44 (-3.48%) | 1,373,000 |
| 31 Dec 2021 | HKD | 12.3 | 12.68 | 12.06 | 12.66 | 12.66 | +0.58 (+4.80%) | 3,346,000 |
| 30 Dec 2021 | HKD | 12.04 | 12.12 | 11.7 | 12.08 | 12.08 | +0.04 (+0.33%) | 2,785,191 |
| 29 Dec 2021 | HKD | 12.78 | 12.78 | 12 | 12.04 | 12.04 | -0.56 (-4.44%) | 2,265,000 |
| 28 Dec 2021 | HKD | 12.6 | 12.76 | 12.38 | 12.6 | 12.6 | 0.0 (0.0%) | 2,684,000 |
| 24 Dec 2021 | HKD | 13.1 | 13.1 | 12.54 | 12.6 | 12.6 | 0.0 (0.0%) | 1,223,473 |
| 23 Dec 2021 | HKD | 12.3 | 12.78 | 12.12 | 12.6 | 12.6 | +0.02 (+0.16%) | 2,029,735 |
| 22 Dec 2021 | HKD | 12.4 | 13.2 | 12.4 | 12.58 | 12.58 | -0.02 (-0.16%) | 4,132,923 |
| 21 Dec 2021 | HKD | 12.22 | 12.66 | 12.12 | 12.6 | 12.6 | +0.36 (+2.94%) | 7,358,821 |
| 20 Dec 2021 | HKD | 12.76 | 13.1 | 12.14 | 12.24 | 12.24 | -0.52 (-4.08%) | 6,585,170 |
| 17 Dec 2021 | HKD | 12.98 | 13.04 | 12.74 | 12.76 | 12.76 | -0.12 (-0.93%) | 3,888,513 |
| 16 Dec 2021 | HKD | 12.86 | 13.02 | 12.74 | 12.88 | 12.88 | +0.02 (+0.16%) | 4,531,210 |
| 15 Dec 2021 | HKD | 13.02 | 13.3 | 12.72 | 12.86 | 12.86 | -0.38 (-2.87%) | 4,703,087 |
| 14 Dec 2021 | HKD | 13 | 13.36 | 12.86 | 13.24 | 13.24 | -0.3 (-2.22%) | 6,536,821 |
| 13 Dec 2021 | HKD | 13.48 | 13.84 | 13.38 | 13.54 | 13.54 | +0.2 (+1.50%) | 5,359,802 |
| 10 Dec 2021 | HKD | 13.62 | 13.66 | 13.18 | 13.34 | 13.34 | -0.4 (-2.91%) | 5,354,500 |
| 9 Dec 2021 | HKD | 13 | 13.9 | 13 | 13.74 | 13.74 | +0.76 (+5.86%) | 8,596,200 |
| 8 Dec 2021 | HKD | 13.08 | 13.4 | 12.72 | 12.98 | 12.98 | -0.36 (-2.70%) | 10,250,460 |
| 7 Dec 2021 | HKD | 13.28 | 13.52 | 12.92 | 13.34 | 13.34 | +0.14 (+1.06%) | 7,649,110 |
| 6 Dec 2021 | HKD | 14.06 | 14.06 | 13.1 | 13.2 | 13.2 | -0.96 (-6.78%) | 6,903,770 |
| 3 Dec 2021 | HKD | 14.16 | 14.56 | 14.02 | 14.16 | 14.16 | 0.0 (0.0%) | 9,047,297 |
| 2 Dec 2021 | HKD | 14.02 | 14.66 | 13.94 | 14.16 | 14.16 | -0.24 (-1.67%) | 7,817,414 |
