| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2022 | HKD | 32.8 | 33.2 | 31.9 | 32.25 | 32.25 | -0.7 (-2.12%) | 4,109,353 |
| 12 Jan 2022 | HKD | 32.25 | 33.75 | 32 | 32.95 | 32.95 | +1.15 (+3.62%) | 10,565,400 |
| 11 Jan 2022 | HKD | 31 | 32.65 | 31 | 31.8 | 31.8 | -0.3 (-0.93%) | 4,784,441 |
| 10 Jan 2022 | HKD | 31.15 | 32.85 | 30.65 | 32.1 | 32.1 | +0.95 (+3.05%) | 7,858,108 |
| 7 Jan 2022 | HKD | 29.9 | 31.35 | 29.7 | 31.15 | 31.15 | +1.2 (+4.01%) | 10,980,210 |
| 6 Jan 2022 | HKD | 29.8 | 29.95 | 28.5 | 29.95 | 29.95 | -0.45 (-1.48%) | 9,882,504 |
| 5 Jan 2022 | HKD | 30.2 | 30.95 | 29.8 | 30.4 | 30.4 | -0.95 (-3.03%) | 8,091,410 |
| 4 Jan 2022 | HKD | 32.2 | 33.4 | 30.35 | 31.35 | 31.35 | -0.4 (-1.26%) | 13,222,100 |
| 3 Jan 2022 | HKD | 34.05 | 34.45 | 31.45 | 31.75 | 31.75 | -2.75 (-7.97%) | 3,958,390 |
| 31 Dec 2021 | HKD | 32.4 | 35.3 | 32.4 | 34.5 | 34.5 | +2.6 (+8.15%) | 5,016,009 |
| 30 Dec 2021 | HKD | 32.95 | 32.95 | 31.55 | 31.9 | 31.9 | -0.4 (-1.24%) | 2,937,353 |
| 29 Dec 2021 | HKD | 34.15 | 34.15 | 31.9 | 32.3 | 32.3 | -1.6 (-4.72%) | 3,195,000 |
| 28 Dec 2021 | HKD | 34.8 | 35 | 33.8 | 33.9 | 33.9 | -0.75 (-2.16%) | 4,299,498 |
| 24 Dec 2021 | HKD | 34.95 | 35.25 | 34.2 | 34.65 | 34.65 | +0.25 (+0.73%) | 3,074,105 |
| 23 Dec 2021 | HKD | 35.65 | 35.65 | 34.25 | 34.4 | 34.4 | -1.05 (-2.96%) | 4,889,091 |
| 22 Dec 2021 | HKD | 34.7 | 35.65 | 34.35 | 35.45 | 35.45 | +1.15 (+3.35%) | 6,717,798 |
| 21 Dec 2021 | HKD | 34.15 | 34.8 | 32.8 | 34.3 | 34.3 | +0.55 (+1.63%) | 9,493,873 |
| 20 Dec 2021 | HKD | 35.1 | 36.2 | 33.5 | 33.75 | 33.75 | -0.15 (-0.44%) | 8,353,331 |
| 17 Dec 2021 | HKD | 35.75 | 37.8 | 33.25 | 33.9 | 33.9 | -0.2 (-0.59%) | 31,443,430 |
| 16 Dec 2021 | HKD | 33.6 | 35.15 | 31.8 | 34.1 | 34.1 | -0.5 (-1.45%) | 30,054,750 |
| 15 Dec 2021 | HKD | 38.4 | 38.75 | 30.6 | 34.6 | 34.6 | -4.35 (-11.17%) | 30,198,600 |
| 14 Dec 2021 | HKD | 39.7 | 40.55 | 38.6 | 38.95 | 38.95 | -0.75 (-1.89%) | 5,246,676 |
| 13 Dec 2021 | HKD | 40.5 | 41 | 39.05 | 39.7 | 39.7 | -1.05 (-2.58%) | 4,535,092 |
| 10 Dec 2021 | HKD | 41.7 | 41.7 | 40.35 | 40.75 | 40.75 | -1.05 (-2.51%) | 4,160,042 |
| 9 Dec 2021 | HKD | 40 | 41.8 | 39.3 | 41.8 | 41.8 | +1.8 (+4.50%) | 10,743,580 |
| 8 Dec 2021 | HKD | 37.5 | 40.15 | 37.5 | 40 | 40 | +3.1 (+8.40%) | 8,645,200 |
| 7 Dec 2021 | HKD | 36.7 | 37.2 | 35.4 | 36.9 | 36.9 | +0.95 (+2.64%) | 9,593,447 |
| 6 Dec 2021 | HKD | 37.95 | 38.45 | 35.6 | 35.95 | 35.95 | -3.25 (-8.29%) | 15,071,300 |
| 3 Dec 2021 | HKD | 38.8 | 39.3 | 37.75 | 39.2 | 39.2 | -0.25 (-0.63%) | 5,938,773 |
| 2 Dec 2021 | HKD | 38.65 | 39.9 | 38.25 | 39.45 | 39.45 | +0.1 (+0.25%) | 7,769,971 |
