| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2022 | HKD | 27 | 27.4 | 26.15 | 26.55 | 26.55 | -0.45 (-1.67%) | 4,068,394 |
| 12 Jan 2022 | HKD | 26 | 27.55 | 25.95 | 27 | 27 | +1.35 (+5.26%) | 8,711,212 |
| 11 Jan 2022 | HKD | 25 | 25.95 | 24.6 | 25.65 | 25.65 | +0.65 (+2.60%) | 7,188,492 |
| 10 Jan 2022 | HKD | 24.05 | 25.25 | 24 | 25 | 25 | +0.9 (+3.73%) | 3,874,943 |
| 7 Jan 2022 | HKD | 23.85 | 24.45 | 23.8 | 24.1 | 24.1 | +0.25 (+1.05%) | 4,571,166 |
| 6 Jan 2022 | HKD | 25 | 25.25 | 23.15 | 23.85 | 23.85 | -1.45 (-5.73%) | 12,167,400 |
| 5 Jan 2022 | HKD | 26 | 26.2 | 25.2 | 25.3 | 25.3 | -0.8 (-3.07%) | 6,025,682 |
| 4 Jan 2022 | HKD | 26.7 | 26.9 | 26.05 | 26.1 | 26.1 | -0.6 (-2.25%) | 3,889,250 |
| 3 Jan 2022 | HKD | 26.7 | 26.95 | 26.35 | 26.7 | 26.7 | +0.25 (+0.95%) | 1,788,748 |
| 31 Dec 2021 | HKD | 27.4 | 27.45 | 26.35 | 26.45 | 26.45 | 0.0 (0.0%) | 1,617,315 |
| 30 Dec 2021 | HKD | 26.85 | 27 | 26.35 | 26.45 | 26.45 | -0.4 (-1.49%) | 3,201,331 |
| 29 Dec 2021 | HKD | 26.55 | 26.9 | 26.1 | 26.85 | 26.85 | +0.3 (+1.13%) | 1,943,841 |
| 28 Dec 2021 | HKD | 26.9 | 26.9 | 26 | 26.55 | 26.55 | -0.4 (-1.48%) | 1,715,331 |
| 24 Dec 2021 | HKD | 26.35 | 26.95 | 26.2 | 26.95 | 26.95 | +0.6 (+2.28%) | 1,113,500 |
| 23 Dec 2021 | HKD | 26.35 | 26.75 | 26 | 26.35 | 26.35 | -0.1 (-0.38%) | 2,700,914 |
| 22 Dec 2021 | HKD | 26.3 | 26.9 | 26.05 | 26.45 | 26.45 | +0.4 (+1.54%) | 3,279,369 |
| 21 Dec 2021 | HKD | 25.9 | 26.3 | 25.65 | 26.05 | 26.05 | +0.1 (+0.39%) | 3,682,458 |
| 20 Dec 2021 | HKD | 26.8 | 27.25 | 25.85 | 25.95 | 25.95 | -1.1 (-4.07%) | 3,397,964 |
| 17 Dec 2021 | HKD | 28.15 | 28.15 | 27 | 27.05 | 27.05 | -0.75 (-2.70%) | 18,280,990 |
| 16 Dec 2021 | HKD | 26.85 | 28.1 | 26.6 | 27.8 | 27.8 | +0.85 (+3.15%) | 4,236,710 |
| 15 Dec 2021 | HKD | 27.95 | 27.95 | 26.7 | 26.95 | 26.95 | -0.5 (-1.82%) | 4,205,113 |
| 14 Dec 2021 | HKD | 28.2 | 28.35 | 27.3 | 27.45 | 27.45 | -1.15 (-4.02%) | 8,021,143 |
| 13 Dec 2021 | HKD | 28.1 | 29.05 | 28.1 | 28.6 | 28.6 | +0.6 (+2.14%) | 6,791,047 |
| 10 Dec 2021 | HKD | 28.35 | 28.5 | 27.7 | 28 | 28 | -0.3 (-1.06%) | 5,192,300 |
| 9 Dec 2021 | HKD | 27.2 | 28.7 | 27.05 | 28.3 | 28.3 | +1.1 (+4.04%) | 8,380,399 |
| 8 Dec 2021 | HKD | 27 | 27.6 | 26.95 | 27.2 | 27.2 | +0.3 (+1.12%) | 8,610,452 |
| 7 Dec 2021 | HKD | 25.8 | 27.05 | 25.6 | 26.9 | 26.9 | +1.75 (+6.96%) | 7,967,636 |
| 6 Dec 2021 | HKD | 25.35 | 26.3 | 25.05 | 25.15 | 25.15 | -0.6 (-2.33%) | 4,875,339 |
| 3 Dec 2021 | HKD | 26.05 | 26.45 | 25.7 | 25.75 | 25.75 | -0.55 (-2.09%) | 9,570,216 |
| 2 Dec 2021 | HKD | 24.8 | 27.1 | 24.6 | 26.3 | 26.3 | +1.4 (+5.62%) | 17,843,131 |
