| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2022 | HKD | 46.4 | 47 | 42.5 | 42.75 | 42.75 | -3.35 (-7.27%) | 8,346,003 |
| 12 Jan 2022 | HKD | 45.2 | 46.7 | 44.85 | 46.1 | 46.1 | +1.6 (+3.60%) | 12,833,080 |
| 11 Jan 2022 | HKD | 41.55 | 45.75 | 41.45 | 44.5 | 44.5 | +1.7 (+3.97%) | 13,576,680 |
| 10 Jan 2022 | HKD | 40.25 | 44.25 | 39.8 | 42.8 | 42.8 | +2.6 (+6.47%) | 19,714,400 |
| 7 Jan 2022 | HKD | 40.05 | 42.4 | 39.25 | 40.2 | 40.2 | +0.6 (+1.52%) | 17,040,279 |
| 6 Jan 2022 | HKD | 38.7 | 39.9 | 37.8 | 39.6 | 39.6 | -0.35 (-0.88%) | 15,045,090 |
| 5 Jan 2022 | HKD | 40.35 | 40.95 | 37.1 | 39.95 | 39.95 | -0.65 (-1.60%) | 18,004,840 |
| 4 Jan 2022 | HKD | 44.05 | 44.45 | 39.7 | 40.6 | 40.6 | -3.45 (-7.83%) | 21,363,920 |
| 3 Jan 2022 | HKD | 49.5 | 49.5 | 43.85 | 44.05 | 44.05 | -4.2 (-8.70%) | 4,576,615 |
| 31 Dec 2021 | HKD | 48.2 | 48.9 | 47.4 | 48.25 | 48.25 | +1.15 (+2.44%) | 1,523,971 |
| 30 Dec 2021 | HKD | 47.45 | 47.5 | 46.2 | 47.1 | 47.1 | +0.15 (+0.32%) | 2,734,621 |
| 29 Dec 2021 | HKD | 46.2 | 47.55 | 45.7 | 46.95 | 46.95 | +0.75 (+1.62%) | 3,990,574 |
| 28 Dec 2021 | HKD | 48.9 | 49.5 | 45 | 46.2 | 46.2 | -3.2 (-6.48%) | 15,572,200 |
| 24 Dec 2021 | HKD | 51.6 | 51.6 | 48.8 | 49.4 | 49.4 | -1.15 (-2.27%) | 4,174,535 |
| 23 Dec 2021 | HKD | 50.3 | 51.9 | 49.8 | 50.55 | 50.55 | +0.25 (+0.50%) | 3,730,852 |
| 22 Dec 2021 | HKD | 52.95 | 52.95 | 49.35 | 50.3 | 50.3 | -3 (-5.63%) | 8,812,951 |
| 21 Dec 2021 | HKD | 51.75 | 53.7 | 50 | 53.3 | 53.3 | +2.1 (+4.10%) | 8,961,782 |
| 20 Dec 2021 | HKD | 52.5 | 54.35 | 50.15 | 51.2 | 51.2 | -2.75 (-5.10%) | 12,734,060 |
| 17 Dec 2021 | HKD | 60 | 60.6 | 49.9 | 53.95 | 53.95 | -4.55 (-7.78%) | 27,093,539 |
| 16 Dec 2021 | HKD | 56.2 | 59.25 | 54.85 | 58.5 | 58.5 | +1.85 (+3.27%) | 18,809,641 |
| 15 Dec 2021 | HKD | 63.25 | 63.5 | 53.15 | 56.65 | 56.65 | -6.2 (-9.86%) | 19,510,420 |
| 14 Dec 2021 | HKD | 61.2 | 63.4 | 61 | 62.85 | 62.85 | +0.3 (+0.48%) | 6,647,893 |
| 13 Dec 2021 | HKD | 66.6 | 66.7 | 61.9 | 62.55 | 62.55 | -3.75 (-5.66%) | 7,628,132 |
| 10 Dec 2021 | HKD | 67.7 | 68 | 65.4 | 66.3 | 66.3 | -1.55 (-2.28%) | 2,361,294 |
| 9 Dec 2021 | HKD | 66.35 | 68.05 | 66 | 67.85 | 67.85 | +2.25 (+3.43%) | 4,095,578 |
| 8 Dec 2021 | HKD | 65.55 | 67.55 | 65.2 | 65.6 | 65.6 | +0.9 (+1.39%) | 4,013,660 |
| 7 Dec 2021 | HKD | 62.5 | 65.25 | 61.6 | 64.7 | 64.7 | +2.9 (+4.69%) | 7,542,370 |
| 6 Dec 2021 | HKD | 65.7 | 66 | 60.85 | 61.8 | 61.8 | -4.6 (-6.93%) | 12,855,600 |
| 3 Dec 2021 | HKD | 67.3 | 68.45 | 65.2 | 66.4 | 66.4 | -1 (-1.48%) | 17,215,650 |
| 2 Dec 2021 | HKD | 68.2 | 69.2 | 66.65 | 67.4 | 67.4 | -0.8 (-1.17%) | 6,642,871 |
