| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2022 | HKD | 56.4 | 56.4 | 55.15 | 55.4 | 55.4 | +0.05 (+0.09%) | 4,200,586 |
| 19 Jan 2022 | HKD | 56 | 56 | 55.1 | 55.35 | 55.35 | -0.35 (-0.63%) | 3,869,869 |
| 18 Jan 2022 | HKD | 55.45 | 55.75 | 55.15 | 55.7 | 55.7 | +0.25 (+0.45%) | 3,607,269 |
| 17 Jan 2022 | HKD | 55 | 55.8 | 54.85 | 55.45 | 55.45 | +0.5 (+0.91%) | 3,918,001 |
| 14 Jan 2022 | HKD | 54.75 | 55.2 | 54.45 | 54.95 | 54.95 | -0.05 (-0.09%) | 2,836,532 |
| 13 Jan 2022 | HKD | 55 | 55.25 | 54.45 | 55 | 55 | +0.8 (+1.48%) | 6,165,496 |
| 12 Jan 2022 | HKD | 54 | 54.55 | 53.6 | 54.2 | 54.2 | +0.2 (+0.37%) | 4,125,567 |
| 11 Jan 2022 | HKD | 54.3 | 54.5 | 53.9 | 54 | 54 | -0.05 (-0.09%) | 5,548,168 |
| 10 Jan 2022 | HKD | 53.25 | 54.1 | 52.8 | 54.05 | 54.05 | +1.1 (+2.08%) | 5,896,937 |
| 7 Jan 2022 | HKD | 52.55 | 53 | 52.15 | 52.95 | 52.95 | +0.4 (+0.76%) | 6,511,858 |
| 6 Jan 2022 | HKD | 52.65 | 52.8 | 51.85 | 52.55 | 52.55 | 0.0 (0.0%) | 3,275,564 |
| 5 Jan 2022 | HKD | 51.75 | 52.95 | 51.3 | 52.55 | 52.55 | +1.15 (+2.24%) | 7,081,079 |
| 4 Jan 2022 | HKD | 51.6 | 51.7 | 51.1 | 51.4 | 51.4 | +0.1 (+0.19%) | 3,278,858 |
| 3 Jan 2022 | HKD | 50.95 | 51.7 | 50.5 | 51.3 | 51.3 | +1 (+1.99%) | 3,010,477 |
| 31 Dec 2021 | HKD | 51.05 | 51.5 | 50.3 | 50.3 | 50.3 | -0.9 (-1.76%) | 2,754,550 |
| 30 Dec 2021 | HKD | 50.9 | 51.6 | 50.9 | 51.2 | 51.2 | +0.05 (+0.10%) | 2,629,970 |
| 29 Dec 2021 | HKD | 51.6 | 51.6 | 50.8 | 51.15 | 51.15 | +0.15 (+0.29%) | 3,119,805 |
| 28 Dec 2021 | HKD | 49.95 | 51.4 | 49.95 | 51 | 51 | +1.3 (+2.62%) | 5,519,823 |
| 24 Dec 2021 | HKD | 49.8 | 50.1 | 49.7 | 49.7 | 49.7 | -0.05 (-0.10%) | 1,601,264 |
| 23 Dec 2021 | HKD | 49.2 | 49.95 | 49.2 | 49.75 | 49.75 | +0.4 (+0.81%) | 2,091,323 |
| 22 Dec 2021 | HKD | 49.4 | 49.6 | 49.15 | 49.35 | 49.35 | -0.05 (-0.10%) | 2,867,147 |
| 21 Dec 2021 | HKD | 50.55 | 50.55 | 49.4 | 49.4 | 49.4 | -0.3 (-0.60%) | 3,377,592 |
| 20 Dec 2021 | HKD | 49.5 | 50 | 49.45 | 49.7 | 49.7 | -0.15 (-0.30%) | 4,699,228 |
| 17 Dec 2021 | HKD | 49.55 | 50.35 | 49.55 | 49.85 | 49.85 | 0.0 (0.0%) | 6,456,007 |
| 16 Dec 2021 | HKD | 49.45 | 50.05 | 49.45 | 49.85 | 49.85 | +0.05 (+0.10%) | 3,189,106 |
| 15 Dec 2021 | HKD | 49.5 | 50.2 | 49.15 | 49.8 | 49.8 | 0.0 (0.0%) | 4,292,464 |
| 14 Dec 2021 | HKD | 49.5 | 49.95 | 49.4 | 49.8 | 49.8 | -0.1 (-0.20%) | 3,588,400 |
| 13 Dec 2021 | HKD | 50 | 50.45 | 49.6 | 49.9 | 49.9 | 0.0 (0.0%) | 4,972,613 |
| 10 Dec 2021 | HKD | 49.95 | 50.2 | 49.85 | 49.9 | 49.9 | -0.5 (-0.99%) | 4,673,313 |
| 9 Dec 2021 | HKD | 50 | 50.75 | 50 | 50.4 | 50.4 | +0.3 (+0.60%) | 3,817,849 |
