| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2022 | HKD | 32 | 32.1 | 31.65 | 31.8 | 31.8 | -0.2 (-0.63%) | 2,743,328 |
| 26 Jan 2022 | HKD | 32.55 | 32.55 | 32 | 32 | 32 | -0.1 (-0.31%) | 1,545,516 |
| 25 Jan 2022 | HKD | 32.25 | 32.5 | 31.7 | 32.1 | 32.1 | -0.15 (-0.47%) | 4,374,888 |
| 24 Jan 2022 | HKD | 31.55 | 32.65 | 31.55 | 32.25 | 32.25 | +0.35 (+1.10%) | 5,124,298 |
| 21 Jan 2022 | HKD | 30.75 | 32.1 | 30.65 | 31.9 | 31.9 | +1.2 (+3.91%) | 7,920,902 |
| 20 Jan 2022 | HKD | 30.85 | 30.85 | 30.55 | 30.7 | 30.7 | +0.15 (+0.49%) | 3,472,181 |
| 19 Jan 2022 | HKD | 30.55 | 30.75 | 30.4 | 30.55 | 30.55 | 0.0 (0.0%) | 2,142,649 |
| 18 Jan 2022 | HKD | 30.6 | 30.75 | 30.45 | 30.55 | 30.55 | -0.05 (-0.16%) | 1,706,570 |
| 17 Jan 2022 | HKD | 30.75 | 30.9 | 30.35 | 30.6 | 30.6 | -0.15 (-0.49%) | 1,853,117 |
| 14 Jan 2022 | HKD | 30.85 | 31.3 | 30.7 | 30.75 | 30.75 | -0.1 (-0.32%) | 3,092,554 |
| 13 Jan 2022 | HKD | 30.6 | 31.15 | 30.5 | 30.85 | 30.85 | +0.25 (+0.82%) | 3,310,420 |
| 12 Jan 2022 | HKD | 30.2 | 30.75 | 30.1 | 30.6 | 30.6 | +0.3 (+0.99%) | 2,780,257 |
| 11 Jan 2022 | HKD | 30.2 | 30.75 | 29.9 | 30.3 | 30.3 | +0.05 (+0.17%) | 4,443,702 |
| 10 Jan 2022 | HKD | 29.9 | 30.35 | 29.8 | 30.25 | 30.25 | +0.35 (+1.17%) | 2,081,909 |
| 7 Jan 2022 | HKD | 29.95 | 30 | 29.5 | 29.9 | 29.9 | -0.05 (-0.17%) | 5,206,502 |
| 6 Jan 2022 | HKD | 30.25 | 30.3 | 29.7 | 29.95 | 29.95 | -0.4 (-1.32%) | 3,275,032 |
| 5 Jan 2022 | HKD | 30.55 | 30.75 | 30.3 | 30.35 | 30.35 | -0.2 (-0.65%) | 2,740,207 |
| 4 Jan 2022 | HKD | 30.45 | 30.8 | 30.4 | 30.55 | 30.55 | +0.1 (+0.33%) | 1,498,139 |
| 3 Jan 2022 | HKD | 30.85 | 31.05 | 30.4 | 30.45 | 30.45 | -0.4 (-1.30%) | 2,147,460 |
| 31 Dec 2021 | HKD | 30.9 | 31.2 | 30.8 | 30.85 | 30.85 | +0.05 (+0.16%) | 1,732,569 |
| 30 Dec 2021 | HKD | 30.8 | 30.9 | 30.6 | 30.8 | 30.8 | +0.1 (+0.33%) | 2,157,151 |
| 29 Dec 2021 | HKD | 30.4 | 30.95 | 30.4 | 30.7 | 30.7 | +0.35 (+1.15%) | 2,677,391 |
| 28 Dec 2021 | HKD | 29.7 | 30.6 | 29.7 | 30.35 | 30.35 | +0.7 (+2.36%) | 4,062,494 |
| 24 Dec 2021 | HKD | 29.9 | 29.9 | 29.5 | 29.65 | 29.65 | 0.0 (0.0%) | 1,650,248 |
| 23 Dec 2021 | HKD | 29.6 | 29.95 | 29.5 | 29.65 | 29.65 | +0.15 (+0.51%) | 2,553,847 |
| 22 Dec 2021 | HKD | 29.55 | 29.65 | 29.3 | 29.5 | 29.5 | -0.05 (-0.17%) | 2,429,543 |
| 21 Dec 2021 | HKD | 29.4 | 29.7 | 29.3 | 29.55 | 29.55 | +0.05 (+0.17%) | 4,066,595 |
| 20 Dec 2021 | HKD | 30.05 | 30.25 | 29.4 | 29.5 | 29.5 | -0.6 (-1.99%) | 5,295,352 |
| 17 Dec 2021 | HKD | 30.45 | 30.5 | 30 | 30.1 | 30.1 | -0.1 (-0.33%) | 5,731,157 |
| 16 Dec 2021 | HKD | 30.2 | 30.45 | 30 | 30.2 | 30.2 | -0.35 (-1.15%) | 4,019,576 |
