| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2022 | HKD | 14.04 | 16.38 | 14.04 | 16.38 | 16.38 | +2.28 (+16.17%) | 4,753,000 |
| 19 Jan 2022 | HKD | 13.4 | 14.44 | 13.4 | 14.1 | 14.1 | +0.64 (+4.75%) | 830,500 |
| 18 Jan 2022 | HKD | 13.58 | 13.98 | 13.32 | 13.46 | 13.46 | -0.22 (-1.61%) | 2,112,500 |
| 17 Jan 2022 | HKD | 14.24 | 14.24 | 13.62 | 13.68 | 13.68 | -0.74 (-5.13%) | 384,000 |
| 14 Jan 2022 | HKD | 14.32 | 14.5 | 14.22 | 14.42 | 14.42 | +0.14 (+0.98%) | 497,500 |
| 13 Jan 2022 | HKD | 15.3 | 15.6 | 14.26 | 14.28 | 14.28 | -1.08 (-7.03%) | 734,500 |
| 12 Jan 2022 | HKD | 15.86 | 15.86 | 14.9 | 15.36 | 15.36 | -0.5 (-3.15%) | 724,000 |
| 11 Jan 2022 | HKD | 15.46 | 15.96 | 15.14 | 15.86 | 15.86 | +0.4 (+2.59%) | 1,015,000 |
| 10 Jan 2022 | HKD | 14.5 | 15.5 | 14.5 | 15.46 | 15.46 | +1.08 (+7.51%) | 1,011,000 |
| 7 Jan 2022 | HKD | 14.1 | 14.5 | 13.12 | 14.38 | 14.38 | +0.6 (+4.35%) | 3,047,535 |
| 6 Jan 2022 | HKD | 13.24 | 14.22 | 13.02 | 13.78 | 13.78 | -0.62 (-4.31%) | 1,501,500 |
| 5 Jan 2022 | HKD | 14.64 | 14.64 | 14 | 14.4 | 14.4 | -0.56 (-3.74%) | 1,043,000 |
| 4 Jan 2022 | HKD | 14.48 | 15.48 | 14.28 | 14.96 | 14.96 | +0.88 (+6.25%) | 1,646,000 |
| 3 Jan 2022 | HKD | 14.48 | 14.48 | 13.74 | 14.08 | 14.08 | -0.42 (-2.90%) | 312,500 |
| 31 Dec 2021 | HKD | 14.78 | 14.98 | 14.2 | 14.5 | 14.5 | 0.0 (0.0%) | 497,000 |
| 30 Dec 2021 | HKD | 13.8 | 14.56 | 13.56 | 14.5 | 14.5 | +0.36 (+2.55%) | 1,302,000 |
| 29 Dec 2021 | HKD | 14.48 | 14.48 | 13.9 | 14.14 | 14.14 | -0.34 (-2.35%) | 445,500 |
| 28 Dec 2021 | HKD | 14.24 | 14.74 | 14.1 | 14.48 | 14.48 | +0.18 (+1.26%) | 3,831,000 |
| 24 Dec 2021 | HKD | 14.18 | 14.88 | 14.1 | 14.3 | 14.3 | -0.62 (-4.16%) | 424,500 |
| 23 Dec 2021 | HKD | 14.48 | 15.22 | 14.48 | 14.92 | 14.92 | +0.52 (+3.61%) | 779,000 |
| 22 Dec 2021 | HKD | 15.38 | 15.38 | 14.04 | 14.4 | 14.4 | +0.12 (+0.84%) | 1,142,000 |
| 21 Dec 2021 | HKD | 13.44 | 14.6 | 13.44 | 14.28 | 14.28 | +0.86 (+6.41%) | 1,557,783 |
| 20 Dec 2021 | HKD | 13.82 | 14.2 | 13.24 | 13.42 | 13.42 | -0.36 (-2.61%) | 827,000 |
| 17 Dec 2021 | HKD | 14.02 | 14.04 | 13.44 | 13.78 | 13.78 | -0.22 (-1.57%) | 1,314,000 |
| 16 Dec 2021 | HKD | 14 | 14.18 | 13.64 | 14 | 14 | +0.32 (+2.34%) | 631,500 |
| 15 Dec 2021 | HKD | 14 | 14.3 | 13.4 | 13.68 | 13.68 | 0.0 (0.0%) | 1,172,000 |
| 14 Dec 2021 | HKD | 15 | 15.26 | 13.48 | 13.68 | 13.68 | -1.5 (-9.88%) | 2,198,000 |
| 13 Dec 2021 | HKD | 15.86 | 15.98 | 15.02 | 15.18 | 15.18 | -0.38 (-2.44%) | 1,211,500 |
| 10 Dec 2021 | HKD | 15.76 | 15.9 | 15.34 | 15.56 | 15.56 | -0.56 (-3.47%) | 650,000 |
| 9 Dec 2021 | HKD | 15.74 | 16.36 | 15.74 | 16.12 | 16.12 | +0.46 (+2.94%) | 1,135,120 |
