| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2022 | HKD | 50.7 | 50.7 | 49.5 | 49.6 | 49.6 | -0.1 (-0.20%) | 311,362 |
| 17 Jan 2022 | HKD | 50.2 | 50.5 | 49.35 | 49.7 | 49.7 | -1.1 (-2.17%) | 575,380 |
| 14 Jan 2022 | HKD | 51.7 | 51.7 | 50.3 | 50.8 | 50.8 | -1.6 (-3.05%) | 500,000 |
| 13 Jan 2022 | HKD | 54.2 | 54.2 | 52 | 52.4 | 52.4 | -1.1 (-2.06%) | 1,884,555 |
| 12 Jan 2022 | HKD | 52.75 | 53.55 | 52.4 | 53.5 | 53.5 | +1.3 (+2.49%) | 487,422 |
| 11 Jan 2022 | HKD | 52.3 | 52.9 | 52.15 | 52.2 | 52.2 | -0.3 (-0.57%) | 412,018 |
| 10 Jan 2022 | HKD | 54.4 | 54.4 | 52.05 | 52.5 | 52.5 | -1.9 (-3.49%) | 604,500 |
| 7 Jan 2022 | HKD | 54.1 | 54.4 | 52.9 | 54.4 | 54.4 | +1.85 (+3.52%) | 516,500 |
| 6 Jan 2022 | HKD | 53 | 53.2 | 51.8 | 52.55 | 52.55 | -1.55 (-2.87%) | 1,582,922 |
| 5 Jan 2022 | HKD | 56.25 | 56.25 | 53.85 | 54.1 | 54.1 | -2.4 (-4.25%) | 925,000 |
| 4 Jan 2022 | HKD | 57.65 | 57.9 | 56.2 | 56.5 | 56.5 | -1.1 (-1.91%) | 469,500 |
| 3 Jan 2022 | HKD | 56.8 | 57.8 | 56.75 | 57.6 | 57.6 | +0.9 (+1.59%) | 892,007 |
| 31 Dec 2021 | HKD | 56.95 | 56.95 | 55.9 | 56.7 | 56.7 | +0.7 (+1.25%) | 167,779 |
| 30 Dec 2021 | HKD | 56.6 | 56.8 | 55.35 | 56 | 56 | -0.95 (-1.67%) | 344,500 |
| 29 Dec 2021 | HKD | 56.9 | 56.95 | 54.9 | 56.95 | 56.95 | +0.35 (+0.62%) | 863,000 |
| 28 Dec 2021 | HKD | 57.3 | 57.3 | 55.8 | 56.6 | 56.6 | -0.7 (-1.22%) | 354,500 |
| 24 Dec 2021 | HKD | 57.6 | 57.95 | 56.6 | 57.3 | 57.3 | -0.3 (-0.52%) | 428,000 |
| 23 Dec 2021 | HKD | 57.2 | 57.7 | 56.1 | 57.6 | 57.6 | +0.4 (+0.70%) | 665,000 |
| 22 Dec 2021 | HKD | 56.05 | 57.45 | 56.05 | 57.2 | 57.2 | +1.9 (+3.44%) | 541,540 |
| 21 Dec 2021 | HKD | 55.2 | 56.45 | 54.6 | 55.3 | 55.3 | -0.45 (-0.81%) | 578,900 |
| 20 Dec 2021 | HKD | 56.5 | 58.6 | 55.55 | 55.75 | 55.75 | -0.75 (-1.33%) | 1,599,311 |
| 17 Dec 2021 | HKD | 57.1 | 59 | 54.6 | 56.5 | 56.5 | -0.7 (-1.22%) | 14,513,049 |
| 16 Dec 2021 | HKD | 54.6 | 57.35 | 54.4 | 57.2 | 57.2 | +2.8 (+5.15%) | 1,410,000 |
| 15 Dec 2021 | HKD | 54.7 | 55.35 | 53.6 | 54.4 | 54.4 | -0.2 (-0.37%) | 1,029,500 |
| 14 Dec 2021 | HKD | 54.6 | 55.9 | 53.5 | 54.6 | 54.6 | -0.1 (-0.18%) | 832,500 |
| 13 Dec 2021 | HKD | 54.35 | 55 | 54.35 | 54.7 | 54.7 | +0.4 (+0.74%) | 881,500 |
| 10 Dec 2021 | HKD | 55.95 | 55.95 | 54.1 | 54.3 | 54.3 | -1.7 (-3.04%) | 1,198,500 |
| 9 Dec 2021 | HKD | 55 | 57.4 | 55 | 56 | 56 | +1.35 (+2.47%) | 1,368,016 |
| 8 Dec 2021 | HKD | 56.3 | 56.3 | 54.35 | 54.65 | 54.65 | -0.35 (-0.64%) | 1,312,500 |
| 7 Dec 2021 | HKD | 53 | 55.55 | 52.75 | 55 | 55 | +1.3 (+2.42%) | 1,691,000 |
