| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2022 | HKD | 82.9 | 83.2 | 82.3 | 82.7 | 82.7 | +1.3 (+1.60%) | 47,113,159 |
| 12 Jan 2022 | HKD | 80 | 81.75 | 79.5 | 81.4 | 81.4 | +2.8 (+3.56%) | 39,670,227 |
| 11 Jan 2022 | HKD | 79.25 | 79.75 | 78.25 | 78.6 | 78.6 | -1.4 (-1.75%) | 24,225,132 |
| 10 Jan 2022 | HKD | 81 | 81 | 79.25 | 80 | 80 | -1 (-1.23%) | 18,791,013 |
| 7 Jan 2022 | HKD | 81.45 | 81.45 | 80.2 | 81 | 81 | +1.25 (+1.57%) | 35,461,978 |
| 6 Jan 2022 | HKD | 78.5 | 79.85 | 78.1 | 79.75 | 79.75 | +1.15 (+1.46%) | 15,549,178 |
| 5 Jan 2022 | HKD | 79.9 | 80.4 | 78.25 | 78.6 | 78.6 | -0.85 (-1.07%) | 20,112,616 |
| 4 Jan 2022 | HKD | 79.9 | 80.3 | 79.15 | 79.45 | 79.45 | +0.45 (+0.57%) | 8,883,925 |
| 3 Jan 2022 | HKD | 79 | 79.9 | 78.85 | 79 | 79 | +0.4 (+0.51%) | 8,579,405 |
| 31 Dec 2021 | HKD | 79.9 | 79.9 | 78.4 | 78.6 | 78.6 | -0.55 (-0.69%) | 7,607,988 |
| 30 Dec 2021 | HKD | 80 | 80.1 | 78.55 | 79.15 | 79.15 | -0.15 (-0.19%) | 12,040,557 |
| 29 Dec 2021 | HKD | 79.55 | 79.55 | 78.8 | 79.3 | 79.3 | -0.1 (-0.13%) | 7,157,334 |
| 28 Dec 2021 | HKD | 78.4 | 79.4 | 78.15 | 79.4 | 79.4 | +0.45 (+0.57%) | 12,204,008 |
| 24 Dec 2021 | HKD | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | +0.35 (+0.45%) | 0 |
| 23 Dec 2021 | HKD | 78.55 | 79.25 | 78.1 | 78.6 | 78.6 | +0.25 (+0.32%) | 14,750,560 |
| 22 Dec 2021 | HKD | 78.45 | 78.7 | 77.9 | 78.35 | 78.35 | +0.4 (+0.51%) | 12,237,648 |
| 21 Dec 2021 | HKD | 78.6 | 78.9 | 77.4 | 77.95 | 77.95 | -0.25 (-0.32%) | 17,089,723 |
| 20 Dec 2021 | HKD | 79 | 79.45 | 77.7 | 78.2 | 78.2 | -1.45 (-1.82%) | 18,621,347 |
| 17 Dec 2021 | HKD | 80.05 | 80.2 | 79.55 | 79.65 | 79.65 | -0.35 (-0.44%) | 17,767,570 |
| 16 Dec 2021 | HKD | 80.5 | 80.5 | 79.5 | 80 | 80 | +0.45 (+0.57%) | 18,949,137 |
| 15 Dec 2021 | HKD | 80 | 80.75 | 79.2 | 79.55 | 79.55 | -0.4 (-0.50%) | 19,360,539 |
| 14 Dec 2021 | HKD | 79.65 | 80.9 | 79.65 | 79.95 | 79.95 | -1.25 (-1.54%) | 13,943,876 |
| 13 Dec 2021 | HKD | 82.9 | 83 | 81.2 | 81.2 | 81.2 | -0.6 (-0.73%) | 18,389,141 |
| 10 Dec 2021 | HKD | 81.7 | 82.55 | 81.7 | 81.8 | 81.8 | -1.1 (-1.33%) | 14,991,128 |
| 9 Dec 2021 | HKD | 83.8 | 83.9 | 82.5 | 82.9 | 82.9 | -0.3 (-0.36%) | 16,469,581 |
| 8 Dec 2021 | HKD | 82.85 | 83.5 | 82.5 | 83.2 | 83.2 | +1.1 (+1.34%) | 20,556,024 |
| 7 Dec 2021 | HKD | 81.25 | 82.2 | 81 | 82.1 | 82.1 | +1.45 (+1.80%) | 25,372,854 |
| 6 Dec 2021 | HKD | 79 | 81.25 | 79 | 80.65 | 80.65 | -0.65 (-0.80%) | 28,390,296 |
| 3 Dec 2021 | HKD | 82 | 82 | 79.65 | 81.3 | 81.3 | -1.55 (-1.87%) | 32,306,579 |
| 2 Dec 2021 | HKD | 82.95 | 83 | 82.3 | 82.85 | 82.85 | +0.45 (+0.55%) | 17,343,515 |
