| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2022 | HKD | 38.75 | 39.15 | 38.6 | 39 | 39 | +0.3 (+0.78%) | 773,573 |
| 19 Jan 2022 | HKD | 39.35 | 39.8 | 38.3 | 38.7 | 38.7 | +0.25 (+0.65%) | 1,070,554 |
| 18 Jan 2022 | HKD | 37.75 | 38.75 | 37.75 | 38.45 | 38.45 | +0.5 (+1.32%) | 685,728 |
| 17 Jan 2022 | HKD | 38.3 | 38.3 | 37.65 | 37.95 | 37.95 | -0.5 (-1.30%) | 745,820 |
| 14 Jan 2022 | HKD | 38.1 | 39.15 | 37.95 | 38.45 | 38.45 | +0.25 (+0.65%) | 810,138 |
| 13 Jan 2022 | HKD | 37.3 | 38.2 | 36.95 | 38.2 | 38.2 | +0.8 (+2.14%) | 1,143,435 |
| 12 Jan 2022 | HKD | 37 | 37.45 | 37 | 37.4 | 37.4 | +0.6 (+1.63%) | 846,728 |
| 11 Jan 2022 | HKD | 36.7 | 37.15 | 36.6 | 36.8 | 36.8 | -0.05 (-0.14%) | 776,953 |
| 10 Jan 2022 | HKD | 36.6 | 37.15 | 36.25 | 36.85 | 36.85 | +0.25 (+0.68%) | 651,798 |
| 7 Jan 2022 | HKD | 36.55 | 36.85 | 36.3 | 36.6 | 36.6 | -0.05 (-0.14%) | 632,627 |
| 6 Jan 2022 | HKD | 37 | 37.3 | 36.05 | 36.65 | 36.65 | -0.35 (-0.95%) | 823,563 |
| 5 Jan 2022 | HKD | 38.2 | 38.2 | 36.45 | 37 | 37 | -1.2 (-3.14%) | 1,428,700 |
| 4 Jan 2022 | HKD | 38.8 | 39.5 | 37.55 | 38.2 | 38.2 | -0.25 (-0.65%) | 892,100 |
| 3 Jan 2022 | HKD | 37.9 | 38.75 | 37.35 | 38.45 | 38.45 | +0.5 (+1.32%) | 853,383 |
| 31 Dec 2021 | HKD | 37.65 | 38.25 | 37.3 | 37.95 | 37.95 | +1 (+2.71%) | 429,350 |
| 30 Dec 2021 | HKD | 37.85 | 37.9 | 36.85 | 36.95 | 36.95 | -0.35 (-0.94%) | 510,602 |
| 29 Dec 2021 | HKD | 37.2 | 37.55 | 36.6 | 37.3 | 37.3 | +0.05 (+0.13%) | 391,500 |
| 28 Dec 2021 | HKD | 36.75 | 37.55 | 36.75 | 37.25 | 37.25 | +0.3 (+0.81%) | 571,000 |
| 24 Dec 2021 | HKD | 37.6 | 37.6 | 36.55 | 36.95 | 36.95 | +0.1 (+0.27%) | 175,561 |
| 23 Dec 2021 | HKD | 36.95 | 37.8 | 36.8 | 36.85 | 36.85 | +0.2 (+0.55%) | 620,092 |
| 22 Dec 2021 | HKD | 36.5 | 36.8 | 36.2 | 36.65 | 36.65 | +0.7 (+1.95%) | 473,819 |
| 21 Dec 2021 | HKD | 35.55 | 36.55 | 35.55 | 35.95 | 35.95 | +0.5 (+1.41%) | 503,788 |
| 20 Dec 2021 | HKD | 36.3 | 36.3 | 35.25 | 35.45 | 35.45 | -0.95 (-2.61%) | 783,782 |
| 17 Dec 2021 | HKD | 36.85 | 37.15 | 36.35 | 36.4 | 36.4 | -0.75 (-2.02%) | 1,906,745 |
| 16 Dec 2021 | HKD | 37.5 | 37.95 | 36.5 | 37.15 | 37.15 | -0.85 (-2.24%) | 1,419,855 |
| 15 Dec 2021 | HKD | 37.65 | 38.35 | 37.55 | 38 | 38 | +0.45 (+1.20%) | 918,210 |
| 14 Dec 2021 | HKD | 38.3 | 38.65 | 37.2 | 37.55 | 37.55 | -0.75 (-1.96%) | 1,433,415 |
| 13 Dec 2021 | HKD | 38.85 | 39.15 | 38.3 | 38.3 | 38.3 | -0.2 (-0.52%) | 414,189 |
| 10 Dec 2021 | HKD | 39.2 | 39.4 | 38.35 | 38.5 | 38.5 | -0.85 (-2.16%) | 1,034,290 |
| 9 Dec 2021 | HKD | 38.75 | 39.6 | 38.05 | 39.35 | 39.35 | +0.85 (+2.21%) | 1,587,000 |
