| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2022 | HKD | 12.36 | 12.6 | 12.16 | 12.28 | 12.28 | -0.12 (-0.97%) | 22,681,100 |
| 12 Jan 2022 | HKD | 12.4 | 12.54 | 12.24 | 12.4 | 12.4 | +0.18 (+1.47%) | 24,568,961 |
| 11 Jan 2022 | HKD | 12.52 | 12.58 | 12.1 | 12.22 | 12.22 | -0.3 (-2.40%) | 33,321,059 |
| 10 Jan 2022 | HKD | 12.04 | 12.54 | 11.94 | 12.52 | 12.52 | +0.48 (+3.99%) | 26,769,910 |
| 7 Jan 2022 | HKD | 12.14 | 12.28 | 11.88 | 12.04 | 12.04 | -0.1 (-0.82%) | 30,682,939 |
| 6 Jan 2022 | HKD | 12.1 | 12.26 | 11.84 | 12.14 | 12.14 | -0.02 (-0.16%) | 41,166,848 |
| 5 Jan 2022 | HKD | 12.88 | 12.9 | 12.12 | 12.16 | 12.16 | -0.7 (-5.44%) | 42,990,422 |
| 4 Jan 2022 | HKD | 13.44 | 13.44 | 12.66 | 12.86 | 12.86 | -0.34 (-2.58%) | 33,158,238 |
| 3 Jan 2022 | HKD | 13.36 | 13.42 | 13.1 | 13.2 | 13.2 | -0.02 (-0.15%) | 12,751,520 |
| 31 Dec 2021 | HKD | 13.12 | 13.44 | 13.08 | 13.22 | 13.22 | +0.22 (+1.69%) | 15,616,380 |
| 30 Dec 2021 | HKD | 13.04 | 13.14 | 12.82 | 13 | 13 | 0.0 (0.0%) | 15,386,700 |
| 29 Dec 2021 | HKD | 12.96 | 13.14 | 12.86 | 13 | 13 | -0.04 (-0.31%) | 6,354,220 |
| 28 Dec 2021 | HKD | 13.1 | 13.2 | 12.78 | 13.04 | 13.04 | -0.06 (-0.46%) | 19,261,141 |
| 24 Dec 2021 | HKD | 13.3 | 13.46 | 13 | 13.1 | 13.1 | -0.1 (-0.76%) | 15,792,660 |
| 23 Dec 2021 | HKD | 12.8 | 13.22 | 12.42 | 13.2 | 13.2 | +0.44 (+3.45%) | 47,759,980 |
| 22 Dec 2021 | HKD | 12.88 | 12.98 | 12.5 | 12.76 | 12.76 | +0.02 (+0.16%) | 30,759,801 |
| 21 Dec 2021 | HKD | 12.8 | 12.96 | 12.22 | 12.74 | 12.74 | -0.24 (-1.85%) | 86,467,797 |
| 20 Dec 2021 | HKD | 13.62 | 13.7 | 12.82 | 12.98 | 12.98 | -0.74 (-5.39%) | 68,966,828 |
| 17 Dec 2021 | HKD | 14.88 | 14.96 | 13.18 | 13.72 | 13.72 | -1.42 (-9.38%) | 91,920,875 |
| 16 Dec 2021 | HKD | 15.06 | 15.26 | 14.88 | 15.14 | 15.14 | +0.08 (+0.53%) | 16,418,949 |
| 15 Dec 2021 | HKD | 14.7 | 15.26 | 14.4 | 15.06 | 15.06 | +0.24 (+1.62%) | 28,692,080 |
| 14 Dec 2021 | HKD | 15.08 | 15.4 | 14.7 | 14.82 | 14.82 | -0.22 (-1.46%) | 24,811,740 |
| 13 Dec 2021 | HKD | 14.58 | 15.4 | 14.5 | 15.04 | 15.04 | +0.74 (+5.17%) | 43,338,230 |
| 10 Dec 2021 | HKD | 14.52 | 14.56 | 14.12 | 14.3 | 14.3 | -0.26 (-1.79%) | 23,912,160 |
| 9 Dec 2021 | HKD | 14.68 | 14.86 | 14.38 | 14.56 | 14.56 | 0.0 (0.0%) | 16,872,170 |
| 8 Dec 2021 | HKD | 14.38 | 14.68 | 14.28 | 14.56 | 14.56 | +0.46 (+3.26%) | 29,622,430 |
| 7 Dec 2021 | HKD | 14.52 | 14.52 | 13.94 | 14.1 | 14.1 | +0.04 (+0.28%) | 15,607,670 |
| 6 Dec 2021 | HKD | 13.8 | 14.56 | 13.8 | 14.06 | 14.06 | -0.02 (-0.14%) | 38,691,688 |
| 3 Dec 2021 | HKD | 14.1 | 14.28 | 13.9 | 14.08 | 14.08 | -0.18 (-1.26%) | 13,520,320 |
| 2 Dec 2021 | HKD | 14.08 | 14.34 | 13.86 | 14.26 | 14.26 | +0.12 (+0.85%) | 15,639,430 |
