| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2021 | HKD | 17.57 | 17.77 | 17.51 | 17.71 | 17.71 | +0.14 (+0.80%) | 16,739,113 |
| 20 Dec 2021 | HKD | 17.71 | 17.9 | 17.53 | 17.57 | 17.57 | -0.21 (-1.18%) | 17,446,401 |
| 17 Dec 2021 | HKD | 17.99 | 18.05 | 17.77 | 17.78 | 17.78 | -0.18 (-1.00%) | 19,079,761 |
| 16 Dec 2021 | HKD | 17.84 | 17.97 | 17.72 | 17.96 | 17.96 | +0.12 (+0.67%) | 21,538,466 |
| 15 Dec 2021 | HKD | 17.96 | 18.06 | 17.84 | 17.84 | 17.84 | 0.0 (0.0%) | 19,092,366 |
| 14 Dec 2021 | HKD | 17.95 | 18.08 | 17.8 | 17.84 | 17.84 | -0.24 (-1.33%) | 20,816,273 |
| 13 Dec 2021 | HKD | 18.25 | 18.42 | 18.05 | 18.08 | 18.08 | +0.13 (+0.72%) | 38,503,959 |
| 10 Dec 2021 | HKD | 18.06 | 18.11 | 17.89 | 17.95 | 17.95 | -0.3 (-1.64%) | 34,416,121 |
| 9 Dec 2021 | HKD | 18.1 | 18.56 | 17.95 | 18.25 | 18.25 | +0.19 (+1.05%) | 48,616,319 |
| 8 Dec 2021 | HKD | 17.84 | 18.08 | 17.66 | 18.06 | 18.06 | +0.23 (+1.29%) | 33,540,262 |
| 7 Dec 2021 | HKD | 17.88 | 17.97 | 17.63 | 17.83 | 17.83 | +0.13 (+0.73%) | 31,837,632 |
| 6 Dec 2021 | HKD | 17.67 | 18.12 | 17.56 | 17.7 | 17.7 | +0.22 (+1.26%) | 58,211,054 |
| 3 Dec 2021 | HKD | 17.35 | 17.55 | 17.3 | 17.48 | 17.48 | +0.16 (+0.92%) | 21,020,788 |
| 2 Dec 2021 | HKD | 17.21 | 17.43 | 17.14 | 17.32 | 17.32 | +0.1 (+0.58%) | 19,007,507 |
| 1 Dec 2021 | HKD | 17.01 | 17.25 | 16.99 | 17.22 | 17.22 | +0.2 (+1.18%) | 15,666,789 |
| 30 Nov 2021 | HKD | 17.14 | 17.24 | 17.02 | 17.02 | 17.02 | -0.04 (-0.23%) | 14,555,831 |
| 29 Nov 2021 | HKD | 17.03 | 17.2 | 17 | 17.06 | 17.06 | -0.27 (-1.56%) | 18,028,197 |
| 26 Nov 2021 | HKD | 17.44 | 17.46 | 17.31 | 17.33 | 17.33 | -0.14 (-0.80%) | 12,373,132 |
| 25 Nov 2021 | HKD | 17.3 | 17.58 | 17.3 | 17.47 | 17.47 | +0.08 (+0.46%) | 16,887,011 |
| 24 Nov 2021 | HKD | 17.3 | 17.5 | 17.27 | 17.39 | 17.39 | +0.02 (+0.12%) | 14,911,164 |
| 23 Nov 2021 | HKD | 17.36 | 17.55 | 17.32 | 17.37 | 17.37 | +0.02 (+0.12%) | 21,868,496 |
| 22 Nov 2021 | HKD | 17.3 | 17.47 | 17.26 | 17.35 | 17.35 | +0.05 (+0.29%) | 18,000,257 |
| 19 Nov 2021 | HKD | 17.03 | 17.37 | 17.01 | 17.3 | 17.3 | +0.27 (+1.59%) | 19,812,513 |
| 18 Nov 2021 | HKD | 17.23 | 17.27 | 16.99 | 17.03 | 17.03 | -0.2 (-1.16%) | 15,251,096 |
| 17 Nov 2021 | HKD | 17.23 | 17.33 | 17.17 | 17.23 | 17.23 | -0.04 (-0.23%) | 11,822,130 |
| 16 Nov 2021 | HKD | 17.34 | 17.43 | 17.26 | 17.27 | 17.27 | -0.07 (-0.40%) | 14,692,872 |
| 15 Nov 2021 | HKD | 17.3 | 17.44 | 17.25 | 17.34 | 17.34 | +0.05 (+0.29%) | 14,729,919 |
| 12 Nov 2021 | HKD | 17.38 | 17.39 | 17.16 | 17.29 | 17.29 | -0.08 (-0.46%) | 17,366,105 |
| 11 Nov 2021 | HKD | 17.08 | 17.44 | 17.05 | 17.37 | 17.37 | +0.28 (+1.64%) | 34,433,459 |
| 10 Nov 2021 | HKD | 17.05 | 17.09 | 16.92 | 17.09 | 17.09 | +0.04 (+0.23%) | 12,913,217 |
