| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2022 | HKD | 47.7 | 48.9 | 46.15 | 46.25 | 46.25 | -1.3 (-2.73%) | 1,485,000 |
| 12 Jan 2022 | HKD | 44.65 | 48.4 | 44.5 | 47.55 | 47.55 | +2.9 (+6.49%) | 1,554,400 |
| 11 Jan 2022 | HKD | 44.5 | 46 | 43.6 | 44.65 | 44.65 | +0.15 (+0.34%) | 1,499,000 |
| 10 Jan 2022 | HKD | 42.4 | 46.6 | 42.05 | 44.5 | 44.5 | +2.85 (+6.84%) | 2,706,200 |
| 7 Jan 2022 | HKD | 42.4 | 43.1 | 41.2 | 41.65 | 41.65 | -0.75 (-1.77%) | 1,060,200 |
| 6 Jan 2022 | HKD | 46 | 46 | 42.1 | 42.4 | 42.4 | -3.15 (-6.92%) | 1,142,000 |
| 5 Jan 2022 | HKD | 46.75 | 47.6 | 44.5 | 45.55 | 45.55 | -1.1 (-2.36%) | 2,729,400 |
| 4 Jan 2022 | HKD | 54.9 | 54.9 | 46.05 | 46.65 | 46.65 | -9.5 (-16.92%) | 2,964,000 |
| 3 Jan 2022 | HKD | 58.5 | 59.6 | 56.15 | 56.15 | 56.15 | -1.85 (-3.19%) | 3,480,666 |
| 31 Dec 2021 | HKD | 50 | 59.5 | 49.2 | 58 | 58 | +8.45 (+17.05%) | 9,721,400 |
| 30 Dec 2021 | HKD | 45.55 | 49.55 | 45.35 | 49.55 | 49.55 | +1.55 (+3.23%) | 1,073,000 |
| 29 Dec 2021 | HKD | 47.95 | 48.2 | 46.6 | 48 | 48 | +0.05 (+0.10%) | 798,400 |
| 28 Dec 2021 | HKD | 46.1 | 49.3 | 44.6 | 47.95 | 47.95 | +1.45 (+3.12%) | 5,869,800 |
| 24 Dec 2021 | HKD | 45.7 | 47.2 | 45.4 | 46.5 | 46.5 | +0.5 (+1.09%) | 3,417,000 |
| 23 Dec 2021 | HKD | 43.4 | 46.2 | 43.4 | 46 | 46 | +2.55 (+5.87%) | 2,289,800 |
| 22 Dec 2021 | HKD | 42.7 | 43.45 | 41.4 | 43.45 | 43.45 | +0.75 (+1.76%) | 1,033,200 |
| 21 Dec 2021 | HKD | 40.65 | 42.95 | 40.35 | 42.7 | 42.7 | +1.8 (+4.40%) | 1,352,800 |
| 20 Dec 2021 | HKD | 40.45 | 42 | 39.7 | 40.9 | 40.9 | +0.45 (+1.11%) | 1,148,289 |
| 17 Dec 2021 | HKD | 42.5 | 42.85 | 39.85 | 40.45 | 40.45 | -1.6 (-3.80%) | 1,678,700 |
| 16 Dec 2021 | HKD | 40.45 | 42.25 | 39.1 | 42.05 | 42.05 | +1.8 (+4.47%) | 1,669,200 |
| 15 Dec 2021 | HKD | 44.8 | 45.3 | 39.75 | 40.25 | 40.25 | -4.95 (-10.95%) | 2,939,800 |
| 14 Dec 2021 | HKD | 44.95 | 46.25 | 44.95 | 45.2 | 45.2 | 0.0 (0.0%) | 853,200 |
| 13 Dec 2021 | HKD | 45.65 | 46 | 44.3 | 45.2 | 45.2 | -0.45 (-0.99%) | 760,000 |
| 10 Dec 2021 | HKD | 44.75 | 46.6 | 43.6 | 45.65 | 45.65 | +1.05 (+2.35%) | 1,328,295 |
| 9 Dec 2021 | HKD | 43.4 | 44.6 | 43 | 44.6 | 44.6 | +2.05 (+4.82%) | 1,415,600 |
| 8 Dec 2021 | HKD | 43.5 | 44.4 | 42.55 | 42.55 | 42.55 | -0.6 (-1.39%) | 631,000 |
| 7 Dec 2021 | HKD | 43.3 | 43.8 | 42.4 | 43.15 | 43.15 | -0.15 (-0.35%) | 1,128,200 |
| 6 Dec 2021 | HKD | 48.4 | 48.4 | 42.8 | 43.3 | 43.3 | -2.05 (-4.52%) | 2,128,800 |
| 3 Dec 2021 | HKD | 45.5 | 45.65 | 44.9 | 45.35 | 45.35 | +0.8 (+1.80%) | 535,400 |
| 2 Dec 2021 | HKD | 45.5 | 45.75 | 44.3 | 44.55 | 44.55 | -0.45 (-1%) | 819,283 |
