| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2022 | HKD | 30.1 | 32.75 | 29.8 | 30 | 30 | -0.1 (-0.33%) | 970,500 |
| 11 Jan 2022 | HKD | 29.85 | 30.45 | 28.95 | 30.1 | 30.1 | +0.25 (+0.84%) | 1,160,000 |
| 10 Jan 2022 | HKD | 30.3 | 30.6 | 28.9 | 29.85 | 29.85 | +0.25 (+0.84%) | 380,000 |
| 7 Jan 2022 | HKD | 29 | 29.9 | 27.8 | 29.6 | 29.6 | +0.7 (+2.42%) | 474,500 |
| 6 Jan 2022 | HKD | 28.25 | 30.05 | 27.7 | 28.9 | 28.9 | -0.4 (-1.37%) | 802,500 |
| 5 Jan 2022 | HKD | 30.05 | 30.8 | 28.8 | 29.3 | 29.3 | -2.1 (-6.69%) | 160,500 |
| 4 Jan 2022 | HKD | 33 | 34 | 30.3 | 31.4 | 31.4 | -1.6 (-4.85%) | 175,500 |
| 3 Jan 2022 | HKD | 34.5 | 34.5 | 31.75 | 33 | 33 | -1.3 (-3.79%) | 101,500 |
| 31 Dec 2021 | HKD | 34.3 | 34.3 | 34.3 | 34.3 | 34.3 | +2.5 (+7.86%) | 0 |
| 30 Dec 2021 | HKD | 33.4 | 33.4 | 31.35 | 31.8 | 31.8 | +0.5 (+1.60%) | 155,500 |
| 29 Dec 2021 | HKD | 32.9 | 32.9 | 31.3 | 31.3 | 31.3 | -1.6 (-4.86%) | 107,500 |
| 28 Dec 2021 | HKD | 34.6 | 34.6 | 32.75 | 32.9 | 32.9 | -1.7 (-4.91%) | 137,000 |
| 24 Dec 2021 | HKD | 34.6 | 34.6 | 34.6 | 34.6 | 34.6 | -0.45 (-1.28%) | 0 |
| 23 Dec 2021 | HKD | 36 | 36 | 35 | 35.05 | 35.05 | -0.15 (-0.43%) | 67,500 |
| 22 Dec 2021 | HKD | 35.45 | 36.75 | 35.1 | 35.2 | 35.2 | -0.25 (-0.71%) | 139,500 |
| 21 Dec 2021 | HKD | 35 | 37 | 34.55 | 35.45 | 35.45 | +0.2 (+0.57%) | 167,000 |
| 20 Dec 2021 | HKD | 39.5 | 39.5 | 34.3 | 35.25 | 35.25 | -2.75 (-7.24%) | 310,000 |
| 17 Dec 2021 | HKD | 40.4 | 41.05 | 38 | 38 | 38 | -2.8 (-6.86%) | 362,000 |
| 16 Dec 2021 | HKD | 39 | 41.2 | 39 | 40.8 | 40.8 | +1.75 (+4.48%) | 209,500 |
| 15 Dec 2021 | HKD | 40.15 | 40.9 | 39.05 | 39.05 | 39.05 | -1.45 (-3.58%) | 262,000 |
| 14 Dec 2021 | HKD | 39.9 | 41.5 | 39.9 | 40.5 | 40.5 | +0.2 (+0.50%) | 83,000 |
| 13 Dec 2021 | HKD | 43.35 | 43.35 | 40.3 | 40.3 | 40.3 | -2.85 (-6.60%) | 215,000 |
| 10 Dec 2021 | HKD | 45 | 45 | 42.75 | 43.15 | 43.15 | -1.85 (-4.11%) | 53,500 |
| 9 Dec 2021 | HKD | 45.5 | 45.75 | 44 | 45 | 45 | -0.3 (-0.66%) | 159,500 |
| 8 Dec 2021 | HKD | 45.35 | 45.45 | 44.35 | 45.3 | 45.3 | +0.25 (+0.55%) | 122,500 |
| 7 Dec 2021 | HKD | 45.85 | 45.85 | 43.1 | 45.05 | 45.05 | +0.95 (+2.15%) | 198,500 |
| 6 Dec 2021 | HKD | 48 | 48.4 | 40.65 | 44.1 | 44.1 | -4.7 (-9.63%) | 550,508 |
| 3 Dec 2021 | HKD | 46.35 | 48.8 | 43.1 | 48.8 | 48.8 | +2.75 (+5.97%) | 566,000 |
| 2 Dec 2021 | HKD | 46.9 | 47.65 | 45.4 | 46.05 | 46.05 | -0.45 (-0.97%) | 152,500 |
| 1 Dec 2021 | HKD | 47.4 | 48.2 | 46 | 46.5 | 46.5 | -0.8 (-1.69%) | 352,500 |
