| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2022 | HKD | 30.4 | 30.4 | 27.5 | 27.95 | 27.95 | -4.05 (-12.66%) | 55,493,167 |
| 19 Jan 2022 | HKD | 32.4 | 32.9 | 31.7 | 32 | 32 | -0.35 (-1.08%) | 4,475,153 |
| 18 Jan 2022 | HKD | 32.7 | 33.2 | 32.2 | 32.35 | 32.35 | -0.2 (-0.61%) | 3,677,539 |
| 17 Jan 2022 | HKD | 32.7 | 32.75 | 32.05 | 32.55 | 32.55 | -0.15 (-0.46%) | 4,333,000 |
| 14 Jan 2022 | HKD | 32.8 | 32.8 | 31.5 | 32.7 | 32.7 | -0.7 (-2.10%) | 5,942,880 |
| 13 Jan 2022 | HKD | 33.75 | 34.4 | 33 | 33.4 | 33.4 | -0.35 (-1.04%) | 4,322,116 |
| 12 Jan 2022 | HKD | 33.2 | 34.1 | 33.1 | 33.75 | 33.75 | +0.7 (+2.12%) | 6,438,547 |
| 11 Jan 2022 | HKD | 33.3 | 33.4 | 32.55 | 33.05 | 33.05 | -0.25 (-0.75%) | 3,803,435 |
| 10 Jan 2022 | HKD | 32.6 | 33.35 | 32.4 | 33.3 | 33.3 | +0.7 (+2.15%) | 4,231,119 |
| 7 Jan 2022 | HKD | 33.4 | 33.45 | 31.85 | 32.6 | 32.6 | -0.6 (-1.81%) | 5,708,116 |
| 6 Jan 2022 | HKD | 33.35 | 33.7 | 32.15 | 33.2 | 33.2 | +0.15 (+0.45%) | 7,420,740 |
| 5 Jan 2022 | HKD | 33.05 | 33.75 | 32.65 | 33.05 | 33.05 | +0.2 (+0.61%) | 8,793,960 |
| 4 Jan 2022 | HKD | 31.6 | 33.65 | 31.6 | 32.85 | 32.85 | +2.1 (+6.83%) | 12,132,176 |
| 3 Jan 2022 | HKD | 31.2 | 31.2 | 30.35 | 30.75 | 30.75 | -0.05 (-0.16%) | 1,245,287 |
| 31 Dec 2021 | HKD | 30.35 | 31.4 | 30.35 | 30.8 | 30.8 | +0.85 (+2.84%) | 1,784,760 |
| 30 Dec 2021 | HKD | 30.8 | 30.8 | 29.7 | 29.95 | 29.95 | -0.65 (-2.12%) | 2,841,991 |
| 29 Dec 2021 | HKD | 31.35 | 31.35 | 30.5 | 30.6 | 30.6 | -0.55 (-1.77%) | 1,364,813 |
| 28 Dec 2021 | HKD | 31.05 | 31.45 | 31 | 31.15 | 31.15 | +0.15 (+0.48%) | 1,831,325 |
| 24 Dec 2021 | HKD | 31 | 31 | 31 | 31 | 31 | 0.0 (0.0%) | 0 |
| 23 Dec 2021 | HKD | 30.5 | 31.3 | 30.3 | 31 | 31 | +0.5 (+1.64%) | 2,551,756 |
| 22 Dec 2021 | HKD | 30.3 | 30.9 | 30.25 | 30.5 | 30.5 | +0.35 (+1.16%) | 1,995,522 |
| 21 Dec 2021 | HKD | 30.15 | 30.35 | 29.2 | 30.15 | 30.15 | +0.2 (+0.67%) | 4,481,335 |
| 20 Dec 2021 | HKD | 31.1 | 31.3 | 29.8 | 29.95 | 29.95 | -1.3 (-4.16%) | 7,383,319 |
| 17 Dec 2021 | HKD | 31.5 | 31.75 | 31.1 | 31.25 | 31.25 | -0.5 (-1.57%) | 4,057,711 |
| 16 Dec 2021 | HKD | 31.5 | 32 | 31.3 | 31.75 | 31.75 | +0.25 (+0.79%) | 4,807,836 |
| 15 Dec 2021 | HKD | 32.1 | 32.25 | 31.2 | 31.5 | 31.5 | -0.65 (-2.02%) | 5,824,998 |
| 14 Dec 2021 | HKD | 32.2 | 32.45 | 32 | 32.15 | 32.15 | -0.5 (-1.53%) | 3,306,615 |
| 13 Dec 2021 | HKD | 32.85 | 33.4 | 32.55 | 32.65 | 32.65 | -0.2 (-0.61%) | 4,776,855 |
| 10 Dec 2021 | HKD | 33.25 | 33.45 | 32.75 | 32.85 | 32.85 | -0.6 (-1.79%) | 3,619,737 |
| 9 Dec 2021 | HKD | 33.05 | 33.7 | 32.85 | 33.45 | 33.45 | +0.55 (+1.67%) | 4,069,971 |
