| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2022 | HKD | 12.3 | 12.86 | 12.2 | 12.48 | 12.48 | -0.74 (-5.60%) | 1,753,800 |
| 21 Jan 2022 | HKD | 13.28 | 13.4 | 13.08 | 13.22 | 13.22 | -0.32 (-2.36%) | 742,800 |
| 20 Jan 2022 | HKD | 13.2 | 13.66 | 13.12 | 13.54 | 13.54 | +0.44 (+3.36%) | 1,592,000 |
| 19 Jan 2022 | HKD | 13.28 | 13.3 | 13 | 13.1 | 13.1 | -0.54 (-3.96%) | 2,018,120 |
| 18 Jan 2022 | HKD | 13.8 | 14.16 | 13.64 | 13.64 | 13.64 | -0.18 (-1.30%) | 861,800 |
| 17 Jan 2022 | HKD | 13.82 | 14.16 | 13.62 | 13.82 | 13.82 | -0.18 (-1.29%) | 997,600 |
| 14 Jan 2022 | HKD | 13.88 | 14.08 | 13.72 | 14 | 14 | -0.22 (-1.55%) | 570,600 |
| 13 Jan 2022 | HKD | 14.64 | 14.84 | 14.22 | 14.22 | 14.22 | -0.28 (-1.93%) | 912,800 |
| 12 Jan 2022 | HKD | 14.32 | 14.66 | 14.32 | 14.5 | 14.5 | +0.66 (+4.77%) | 1,460,600 |
| 11 Jan 2022 | HKD | 13.8 | 14.04 | 13.64 | 13.84 | 13.84 | -0.56 (-3.89%) | 1,451,780 |
| 10 Jan 2022 | HKD | 14.26 | 14.66 | 13.74 | 14.4 | 14.4 | +0.14 (+0.98%) | 901,300 |
| 7 Jan 2022 | HKD | 14.34 | 14.4 | 13.88 | 14.26 | 14.26 | +0.34 (+2.44%) | 1,811,600 |
| 6 Jan 2022 | HKD | 14.04 | 14.26 | 13.42 | 13.92 | 13.92 | -0.42 (-2.93%) | 4,055,700 |
| 5 Jan 2022 | HKD | 14.98 | 14.98 | 14.3 | 14.34 | 14.34 | -0.84 (-5.53%) | 2,007,100 |
| 4 Jan 2022 | HKD | 15.98 | 15.98 | 15.18 | 15.18 | 15.18 | -0.98 (-6.06%) | 1,762,989 |
| 3 Jan 2022 | HKD | 16.2 | 16.48 | 15.78 | 16.16 | 16.16 | -0.1 (-0.62%) | 1,005,600 |
| 31 Dec 2021 | HKD | 15.7 | 16.32 | 15.22 | 16.26 | 16.26 | +1.92 (+13.39%) | 5,718,000 |
| 30 Dec 2021 | HKD | 14.88 | 15.08 | 14.28 | 14.34 | 14.34 | -0.92 (-6.03%) | 2,787,864 |
| 29 Dec 2021 | HKD | 15.62 | 15.62 | 14.62 | 15.26 | 15.26 | -0.04 (-0.26%) | 2,022,400 |
| 28 Dec 2021 | HKD | 15.5 | 15.62 | 15.1 | 15.3 | 15.3 | -0.2 (-1.29%) | 1,635,400 |
| 24 Dec 2021 | HKD | 15.82 | 15.92 | 15.44 | 15.5 | 15.5 | -0.42 (-2.64%) | 474,500 |
| 23 Dec 2021 | HKD | 16.16 | 16.16 | 15.58 | 15.92 | 15.92 | +0.06 (+0.38%) | 1,138,200 |
| 22 Dec 2021 | HKD | 16.4 | 16.4 | 15.74 | 15.86 | 15.86 | +0.08 (+0.51%) | 561,300 |
| 21 Dec 2021 | HKD | 15.94 | 16.1 | 15.4 | 15.78 | 15.78 | -0.16 (-1.00%) | 1,078,900 |
| 20 Dec 2021 | HKD | 16.34 | 16.5 | 15.7 | 15.94 | 15.94 | -0.08 (-0.50%) | 1,093,300 |
| 17 Dec 2021 | HKD | 16.88 | 16.88 | 16 | 16.02 | 16.02 | -1.08 (-6.32%) | 2,219,400 |
| 16 Dec 2021 | HKD | 16.84 | 17.1 | 16.48 | 17.1 | 17.1 | +0.82 (+5.04%) | 1,538,406 |
| 15 Dec 2021 | HKD | 16.78 | 16.8 | 16.16 | 16.28 | 16.28 | -0.36 (-2.16%) | 2,495,100 |
| 14 Dec 2021 | HKD | 17.28 | 17.28 | 16.04 | 16.64 | 16.64 | -0.68 (-3.93%) | 1,731,746 |
| 13 Dec 2021 | HKD | 17.74 | 18.16 | 17.2 | 17.32 | 17.32 | +0.22 (+1.29%) | 2,253,500 |
