| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2022 | HKD | 66.1 | 67.8 | 66.1 | 67 | 67 | +0.4 (+0.60%) | 4,833,269 |
| 12 Jan 2022 | HKD | 65.6 | 66.85 | 65.3 | 66.6 | 66.6 | +1.4 (+2.15%) | 6,659,860 |
| 11 Jan 2022 | HKD | 68.1 | 68.1 | 64.6 | 65.2 | 65.2 | -2.9 (-4.26%) | 6,191,279 |
| 10 Jan 2022 | HKD | 68.1 | 68.75 | 66.1 | 68.1 | 68.1 | -0.9 (-1.30%) | 4,258,816 |
| 7 Jan 2022 | HKD | 68.25 | 70.4 | 68.2 | 69 | 69 | +0.6 (+0.88%) | 4,781,808 |
| 6 Jan 2022 | HKD | 70 | 70.2 | 67.55 | 68.4 | 68.4 | -2.15 (-3.05%) | 3,485,844 |
| 5 Jan 2022 | HKD | 68.7 | 70.8 | 68.5 | 70.55 | 70.55 | +1.05 (+1.51%) | 3,746,451 |
| 4 Jan 2022 | HKD | 70.65 | 70.65 | 68.25 | 69.5 | 69.5 | -1.35 (-1.91%) | 4,211,746 |
| 3 Jan 2022 | HKD | 73 | 73.15 | 70.85 | 70.85 | 70.85 | -2.15 (-2.95%) | 900,000 |
| 31 Dec 2021 | HKD | 73.6 | 73.6 | 72 | 73 | 73 | +0.45 (+0.62%) | 674,457 |
| 30 Dec 2021 | HKD | 74 | 74 | 72.4 | 72.55 | 72.55 | 0.0 (0.0%) | 707,868 |
| 29 Dec 2021 | HKD | 72.75 | 73.8 | 71.8 | 72.55 | 72.55 | -1.1 (-1.49%) | 502,262 |
| 28 Dec 2021 | HKD | 72.2 | 74.6 | 71.85 | 73.65 | 73.65 | +0.85 (+1.17%) | 3,695,456 |
| 24 Dec 2021 | HKD | 72.7 | 73.1 | 71.85 | 72.8 | 72.8 | +1.1 (+1.53%) | 432,048 |
| 23 Dec 2021 | HKD | 72.3 | 73.3 | 70.45 | 71.7 | 71.7 | -0.9 (-1.24%) | 2,212,030 |
| 22 Dec 2021 | HKD | 72.7 | 73.45 | 72.05 | 72.6 | 72.6 | -0.4 (-0.55%) | 2,440,191 |
| 21 Dec 2021 | HKD | 70.6 | 73.75 | 69.9 | 73 | 73 | +1.8 (+2.53%) | 2,699,790 |
| 20 Dec 2021 | HKD | 70.75 | 71.8 | 69.55 | 71.2 | 71.2 | 0.0 (0.0%) | 4,688,067 |
| 17 Dec 2021 | HKD | 72.3 | 74.1 | 70.6 | 71.2 | 71.2 | -1.25 (-1.73%) | 7,968,725 |
| 16 Dec 2021 | HKD | 72.05 | 74.35 | 72.05 | 72.45 | 72.45 | -0.15 (-0.21%) | 6,499,028 |
| 15 Dec 2021 | HKD | 70.8 | 74.4 | 70.8 | 72.6 | 72.6 | +1.75 (+2.47%) | 12,638,910 |
| 14 Dec 2021 | HKD | 68.2 | 71.9 | 67.9 | 70.85 | 70.85 | +1.85 (+2.68%) | 12,016,790 |
| 13 Dec 2021 | HKD | 70.65 | 72.8 | 69 | 69 | 69 | -0.7 (-1.00%) | 7,749,810 |
| 10 Dec 2021 | HKD | 67.6 | 70.95 | 66.5 | 69.7 | 69.7 | +1.2 (+1.75%) | 49,788,859 |
| 9 Dec 2021 | HKD | 67.7 | 69.85 | 66.1 | 68.5 | 68.5 | +0.95 (+1.41%) | 7,728,837 |
| 8 Dec 2021 | HKD | 65.3 | 67.8 | 65 | 67.55 | 67.55 | +2.6 (+4.00%) | 5,655,644 |
| 7 Dec 2021 | HKD | 64.8 | 65.25 | 62.2 | 64.95 | 64.95 | +1.25 (+1.96%) | 3,128,832 |
| 6 Dec 2021 | HKD | 64.5 | 65.3 | 63.5 | 63.7 | 63.7 | -0.7 (-1.09%) | 3,250,760 |
| 3 Dec 2021 | HKD | 63.2 | 65.15 | 63 | 64.4 | 64.4 | +0.85 (+1.34%) | 2,233,841 |
| 2 Dec 2021 | HKD | 62 | 63.7 | 61.05 | 63.55 | 63.55 | +2.15 (+3.50%) | 3,070,963 |
