| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2022 | HKD | 71.15 | 72.15 | 70.1 | 70.1 | 70.1 | +0.4 (+0.57%) | 25,000 |
| 12 Jan 2022 | HKD | 71.7 | 72.55 | 68.9 | 69.7 | 69.7 | -0.3 (-0.43%) | 159,850 |
| 11 Jan 2022 | HKD | 66.85 | 70 | 66.85 | 70 | 70 | +4.45 (+6.79%) | 37,420 |
| 10 Jan 2022 | HKD | 66.8 | 68.75 | 63.6 | 65.55 | 65.55 | -1.25 (-1.87%) | 103,700 |
| 7 Jan 2022 | HKD | 61.7 | 66.8 | 61.7 | 66.8 | 66.8 | +4.85 (+7.83%) | 382,320 |
| 6 Jan 2022 | HKD | 60.15 | 62.65 | 60.15 | 61.95 | 61.95 | +2 (+3.34%) | 69,200 |
| 5 Jan 2022 | HKD | 59.8 | 61.85 | 59.8 | 59.95 | 59.95 | -0.85 (-1.40%) | 140,400 |
| 4 Jan 2022 | HKD | 61 | 61 | 59.85 | 60.8 | 60.8 | -0.2 (-0.33%) | 37,700 |
| 3 Jan 2022 | HKD | 56.2 | 61.4 | 56.2 | 61 | 61 | +6.75 (+12.44%) | 88,865 |
| 31 Dec 2021 | HKD | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 0.0 (0.0%) | 0 |
| 30 Dec 2021 | HKD | 53.1 | 54.3 | 53.1 | 54.25 | 54.25 | -0.05 (-0.09%) | 255,400 |
| 29 Dec 2021 | HKD | 54 | 55 | 53.55 | 54.3 | 54.3 | -0.75 (-1.36%) | 166,800 |
| 28 Dec 2021 | HKD | 55.05 | 58 | 54.5 | 55.05 | 55.05 | -3 (-5.17%) | 230,700 |
| 24 Dec 2021 | HKD | 54.1 | 58.05 | 54.1 | 58.05 | 58.05 | +2.95 (+5.35%) | 11,300 |
| 23 Dec 2021 | HKD | 58 | 58 | 54.4 | 55.1 | 55.1 | -3.9 (-6.61%) | 59,100 |
| 22 Dec 2021 | HKD | 56.5 | 59 | 56.5 | 59 | 59 | +3.8 (+6.88%) | 70,900 |
| 21 Dec 2021 | HKD | 55.5 | 55.5 | 53.1 | 55.2 | 55.2 | -0.35 (-0.63%) | 46,020 |
| 20 Dec 2021 | HKD | 55.35 | 57 | 55.05 | 55.55 | 55.55 | -2.95 (-5.04%) | 26,000 |
| 17 Dec 2021 | HKD | 58.9 | 58.9 | 55.9 | 58.5 | 58.5 | -0.4 (-0.68%) | 64,520 |
| 16 Dec 2021 | HKD | 59.4 | 59.5 | 57.1 | 58.9 | 58.9 | -0.5 (-0.84%) | 41,400 |
| 15 Dec 2021 | HKD | 58 | 59.8 | 58 | 59.4 | 59.4 | -0.9 (-1.49%) | 20,100 |
| 14 Dec 2021 | HKD | 62.65 | 62.65 | 59.7 | 60.3 | 60.3 | -3.9 (-6.07%) | 17,000 |
| 13 Dec 2021 | HKD | 66.15 | 66.15 | 63.25 | 64.2 | 64.2 | -0.1 (-0.16%) | 12,000 |
| 10 Dec 2021 | HKD | 66.15 | 66.15 | 63.9 | 64.3 | 64.3 | -2.15 (-3.24%) | 16,300 |
| 9 Dec 2021 | HKD | 67.5 | 68.2 | 64.5 | 66.45 | 66.45 | -1.05 (-1.56%) | 148,424 |
| 8 Dec 2021 | HKD | 65.55 | 67.8 | 65.55 | 67.5 | 67.5 | +2.1 (+3.21%) | 55,800 |
| 7 Dec 2021 | HKD | 62.8 | 65.4 | 62.8 | 65.4 | 65.4 | +7.05 (+12.08%) | 396,600 |
| 6 Dec 2021 | HKD | 57.25 | 58.4 | 56.55 | 58.35 | 58.35 | +0.1 (+0.17%) | 126,200 |
| 3 Dec 2021 | HKD | 61.15 | 62.45 | 58.25 | 58.25 | 58.25 | -2.7 (-4.43%) | 96,900 |
| 2 Dec 2021 | HKD | 64.9 | 64.9 | 60.7 | 60.95 | 60.95 | -6.05 (-9.03%) | 69,500 |
