| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2022 | HKD | 27.3 | 28.3 | 27 | 27.3 | 27.3 | +0.25 (+0.92%) | 2,482,000 |
| 11 Jan 2022 | HKD | 29 | 29.4 | 27 | 27.05 | 27.05 | -1.6 (-5.58%) | 1,892,010 |
| 10 Jan 2022 | HKD | 29.6 | 31.2 | 28.65 | 28.65 | 28.65 | -0.95 (-3.21%) | 2,042,348 |
| 7 Jan 2022 | HKD | 33.05 | 34.8 | 29.05 | 29.6 | 29.6 | -4.1 (-12.17%) | 2,239,020 |
| 6 Jan 2022 | HKD | 31.15 | 34.4 | 31 | 33.7 | 33.7 | +2.2 (+6.98%) | 2,432,500 |
| 5 Jan 2022 | HKD | 29.6 | 33.8 | 28.25 | 31.5 | 31.5 | +1.9 (+6.42%) | 2,675,000 |
| 4 Jan 2022 | HKD | 31.65 | 31.65 | 27.85 | 29.6 | 29.6 | -2.05 (-6.48%) | 2,193,200 |
| 3 Jan 2022 | HKD | 32.7 | 32.9 | 30.9 | 31.65 | 31.65 | -1.4 (-4.24%) | 577,500 |
| 31 Dec 2021 | HKD | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | +0.35 (+1.07%) | 0 |
| 30 Dec 2021 | HKD | 33.35 | 33.8 | 31.65 | 32.7 | 32.7 | -0.95 (-2.82%) | 532,000 |
| 29 Dec 2021 | HKD | 35.05 | 36.25 | 33.05 | 33.65 | 33.65 | -2 (-5.61%) | 573,500 |
| 28 Dec 2021 | HKD | 38.3 | 38.8 | 35.45 | 35.65 | 35.65 | -3.1 (-8%) | 1,760,500 |
| 24 Dec 2021 | HKD | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | +0.25 (+0.65%) | 0 |
| 23 Dec 2021 | HKD | 38 | 41 | 37.7 | 38.5 | 38.5 | +0.85 (+2.26%) | 2,223,160 |
| 22 Dec 2021 | HKD | 34.5 | 37.9 | 34.05 | 37.65 | 37.65 | +3.6 (+10.57%) | 2,497,000 |
| 21 Dec 2021 | HKD | 33.8 | 35 | 33.4 | 34.05 | 34.05 | +1 (+3.03%) | 1,786,500 |
| 20 Dec 2021 | HKD | 34.05 | 35.65 | 33 | 33.05 | 33.05 | -0.25 (-0.75%) | 1,309,500 |
| 17 Dec 2021 | HKD | 34.4 | 34.6 | 32.6 | 33.3 | 33.3 | -0.85 (-2.49%) | 1,040,000 |
| 16 Dec 2021 | HKD | 33.4 | 34.8 | 31.5 | 34.15 | 34.15 | +0.75 (+2.25%) | 2,158,600 |
| 15 Dec 2021 | HKD | 37.1 | 37.95 | 32.15 | 33.4 | 33.4 | -3.55 (-9.61%) | 2,822,367 |
| 14 Dec 2021 | HKD | 36.8 | 38.1 | 36.3 | 36.95 | 36.95 | -0.05 (-0.14%) | 1,378,500 |
| 13 Dec 2021 | HKD | 43.3 | 43.5 | 36.55 | 37 | 37 | -6.1 (-14.15%) | 4,590,000 |
| 10 Dec 2021 | HKD | 43.25 | 44.45 | 42.8 | 43.1 | 43.1 | +0.5 (+1.17%) | 2,027,000 |
| 9 Dec 2021 | HKD | 47 | 48.65 | 42.6 | 42.6 | 42.6 | -0.2 (-0.47%) | 8,805,900 |
| 8 Dec 2021 | HKD | 42.9 | 44.6 | 42 | 42.8 | 42.8 | +0.25 (+0.59%) | 1,730,000 |
| 7 Dec 2021 | HKD | 41.25 | 44.7 | 41.2 | 42.55 | 42.55 | +0.35 (+0.83%) | 1,783,400 |
| 6 Dec 2021 | HKD | 45.7 | 47.5 | 41.2 | 42.2 | 42.2 | -0.5 (-1.17%) | 4,045,059 |
| 3 Dec 2021 | HKD | 40.8 | 43.55 | 38.85 | 42.7 | 42.7 | +1.9 (+4.66%) | 2,139,500 |
| 2 Dec 2021 | HKD | 37.6 | 41.45 | 35.65 | 40.8 | 40.8 | +1 (+2.51%) | 2,845,238 |
| 1 Dec 2021 | HKD | 45 | 45.7 | 39.4 | 39.8 | 39.8 | -4.95 (-11.06%) | 2,271,214 |
