| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2022 | HKD | 261 | 262.8 | 253.8 | 260.4 | 260.4 | +0.8 (+0.31%) | 5,426,976 |
| 12 Jan 2022 | HKD | 246.8 | 259.8 | 245.8 | 259.6 | 259.6 | +18.4 (+7.63%) | 9,691,277 |
| 11 Jan 2022 | HKD | 242 | 244.4 | 238.2 | 241.2 | 241.2 | -4.4 (-1.79%) | 5,459,616 |
| 10 Jan 2022 | HKD | 243.8 | 246.4 | 237 | 245.6 | 245.6 | -1.6 (-0.65%) | 7,163,538 |
| 7 Jan 2022 | HKD | 251.8 | 252.8 | 242.8 | 247.2 | 247.2 | -1.8 (-0.72%) | 6,462,051 |
| 6 Jan 2022 | HKD | 248 | 252.6 | 244.2 | 249 | 249 | -1 (-0.40%) | 6,647,306 |
| 5 Jan 2022 | HKD | 268.4 | 268.4 | 249 | 250 | 250 | -22.8 (-8.36%) | 11,421,857 |
| 4 Jan 2022 | HKD | 276 | 279.6 | 267.2 | 272.8 | 272.8 | +7.6 (+2.87%) | 7,297,427 |
| 3 Jan 2022 | HKD | 268 | 270.8 | 263.6 | 265.2 | 265.2 | -1.4 (-0.53%) | 1,827,656 |
| 31 Dec 2021 | HKD | 272 | 272 | 266.6 | 266.6 | 266.6 | +3.6 (+1.37%) | 2,353,071 |
| 30 Dec 2021 | HKD | 262.2 | 266.8 | 259.4 | 263 | 263 | +0.8 (+0.31%) | 2,855,733 |
| 29 Dec 2021 | HKD | 259.6 | 263.2 | 256 | 262.2 | 262.2 | +2.4 (+0.92%) | 2,369,239 |
| 28 Dec 2021 | HKD | 263.6 | 263.6 | 254.6 | 259.8 | 259.8 | -2.2 (-0.84%) | 4,032,806 |
| 24 Dec 2021 | HKD | 262 | 262 | 262 | 262 | 262 | -4.2 (-1.58%) | 0 |
| 23 Dec 2021 | HKD | 265.8 | 271.4 | 264.6 | 266.2 | 266.2 | +1.2 (+0.45%) | 3,805,323 |
| 22 Dec 2021 | HKD | 261.8 | 266.8 | 260.4 | 265 | 265 | +9 (+3.52%) | 6,105,741 |
| 21 Dec 2021 | HKD | 248.8 | 256.6 | 247 | 256 | 256 | +4.4 (+1.75%) | 6,320,247 |
| 20 Dec 2021 | HKD | 261.2 | 263.2 | 251 | 251.6 | 251.6 | -14 (-5.27%) | 7,912,579 |
| 17 Dec 2021 | HKD | 272.8 | 272.8 | 263.6 | 265.6 | 265.6 | -11 (-3.98%) | 6,856,127 |
| 16 Dec 2021 | HKD | 269 | 276.8 | 261.6 | 276.6 | 276.6 | +5.6 (+2.07%) | 8,971,701 |
| 15 Dec 2021 | HKD | 278.2 | 278.2 | 269 | 271 | 271 | -6.4 (-2.31%) | 4,969,839 |
| 14 Dec 2021 | HKD | 284 | 286 | 273.4 | 277.4 | 277.4 | -10.8 (-3.75%) | 9,190,029 |
| 13 Dec 2021 | HKD | 290.6 | 293.6 | 286.4 | 288.2 | 288.2 | -1.6 (-0.55%) | 4,311,853 |
| 10 Dec 2021 | HKD | 287 | 291.2 | 285.2 | 289.8 | 289.8 | -1.8 (-0.62%) | 5,424,652 |
| 9 Dec 2021 | HKD | 292.2 | 295.4 | 289.4 | 291.6 | 291.6 | -0.2 (-0.07%) | 5,063,889 |
| 8 Dec 2021 | HKD | 296 | 296 | 291 | 291.8 | 291.8 | -0.4 (-0.14%) | 3,816,656 |
| 7 Dec 2021 | HKD | 288 | 292.8 | 282.4 | 292.2 | 292.2 | +8.2 (+2.89%) | 7,385,293 |
| 6 Dec 2021 | HKD | 292.8 | 298.8 | 284 | 284 | 284 | -13.8 (-4.63%) | 9,545,015 |
| 3 Dec 2021 | HKD | 302.4 | 307.6 | 290 | 297.8 | 297.8 | -7.6 (-2.49%) | 11,041,878 |
| 2 Dec 2021 | HKD | 302 | 310.4 | 301.4 | 305.4 | 305.4 | -0.4 (-0.13%) | 4,808,918 |
