| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2022 | HKD | 153.0 | 142.5 | 152.0 | 143.5 | 143.5 | -11.400 (-7.36%) | 8,150,000 |
| 25 Jan 2022 | HKD | 155.4 | 152.4 | 152.4 | 154.9 | 154.9 | -1.500 (-0.96%) | 4,090,000 |
| 24 Jan 2022 | HKD | 158.5 | 154.6 | 155.9 | 156.4 | 156.4 | -1.800 (-1.14%) | 3,150,000 |
| 21 Jan 2022 | HKD | 158.7 | 151.3 | 152.0 | 158.2 | 158.2 | +6.500 (+4.28%) | 4,630,000 |
| 20 Jan 2022 | HKD | 153.3 | 149.5 | 150.7 | 151.7 | 151.7 | +1 (+0.66%) | 3,950,000 |
| 19 Jan 2022 | HKD | 158.0 | 148.8 | 157.0 | 150.7 | 150.7 | -3 (-1.95%) | 3,810,000 |
| 18 Jan 2022 | HKD | 154.1 | 147.7 | 149.0 | 153.7 | 153.7 | +4.700 (+3.15%) | 3,810,000 |
| 17 Jan 2022 | HKD | 149.5 | 145.1 | 147.5 | 149.0 | 149.0 | -1.100 (-0.73%) | 2,300,000 |
| 14 Jan 2022 | HKD | 150.4 | 145.0 | 148.1 | 150.1 | 150.1 | +2.700 (+1.83%) | 3,600,000 |
| 13 Jan 2022 | HKD | 150.6 | 143.0 | 146.0 | 147.4 | 147.4 | +3.700 (+2.57%) | 4,830,000 |
| 12 Jan 2022 | HKD | 144.0 | 140.0 | 140.5 | 143.7 | 143.7 | +3.500 (+2.50%) | 2,800,000 |
| 11 Jan 2022 | HKD | 146.7 | 139.7 | 144.3 | 140.2 | 140.2 | -4.100 (-2.84%) | 3,070,000 |
| 10 Jan 2022 | HKD | 148.2 | 142.7 | 142.9 | 144.3 | 144.3 | +3.100 (+2.20%) | 3,920,000 |
| 7 Jan 2022 | HKD | 144.9 | 140.4 | 141.0 | 141.2 | 141.2 | -1.900 (-1.33%) | 3,400,000 |
| 6 Jan 2022 | HKD | 148.5 | 141.6 | 146.0 | 143.1 | 143.1 | -1 (-0.69%) | 5,980,000 |
| 5 Jan 2022 | HKD | 147.8 | 138.8 | 139.6 | 144.1 | 144.1 | +5.400 (+3.89%) | 5,830,000 |
| 4 Jan 2022 | HKD | 141.4 | 135.7 | 135.7 | 138.7 | 138.7 | +0.500 (+0.36%) | 8,290,000 |
| 3 Jan 2022 | HKD | 143.0 | 134.6 | 143.0 | 138.2 | 138.2 | -11.700 (-7.81%) | 6,690,000 |
| 31 Dec 2021 | HKD | 151.5 | 148.3 | 149.2 | 149.9 | 149.9 | +2 (+1.35%) | 1,100,000 |
| 30 Dec 2021 | HKD | 150.4 | 146.5 | 149.2 | 147.9 | 147.9 | -0.900 (-0.60%) | 1,940,000 |
| 29 Dec 2021 | HKD | 151.1 | 147.9 | 150.0 | 148.8 | 148.8 | -1.300 (-0.87%) | 752,840 |
| 28 Dec 2021 | HKD | 152.6 | 149.3 | 150.1 | 150.1 | 150.1 | -0.500 (-0.33%) | 1,020,000 |
| 24 Dec 2021 | HKD | 152.9 | 148.7 | 151.6 | 150.6 | 150.6 | +0.700 (+0.47%) | 2,050,000 |
| 23 Dec 2021 | HKD | 151.4 | 146.9 | 148.2 | 149.9 | 149.9 | -0.300 (-0.20%) | 1,670,000 |
| 22 Dec 2021 | HKD | 152.7 | 147.6 | 147.7 | 150.2 | 150.2 | +2.100 (+1.42%) | 1,520,000 |
| 21 Dec 2021 | HKD | 151.6 | 145.0 | 145.0 | 148.1 | 148.1 | +3.100 (+2.14%) | 2,900,000 |
| 20 Dec 2021 | HKD | 149.0 | 144.2 | 149.0 | 145.0 | 145.0 | -4.900 (-3.27%) | 3,170,000 |
| 17 Dec 2021 | HKD | 151.5 | 147.6 | 149.7 | 149.9 | 149.9 | -0.100 (-0.07%) | 4,430,000 |
| 16 Dec 2021 | HKD | 155.5 | 148.3 | 155.0 | 150.0 | 150.0 | -7.200 (-4.58%) | 3,490,000 |
| 15 Dec 2021 | HKD | 159.6 | 155.1 | 159.3 | 157.2 | 157.2 | -1.200 (-0.76%) | 2,340,000 |