| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2022 | HKD | 22.7 | 22.7 | 20.6 | 20.7 | 20.7 | -2.1 (-9.21%) | 20,611,609 |
| 26 Jan 2022 | HKD | 22.9 | 23.3 | 22.55 | 22.8 | 22.8 | -0.1 (-0.44%) | 12,049,450 |
| 25 Jan 2022 | HKD | 22.8 | 23.2 | 22.55 | 22.9 | 22.9 | -0.4 (-1.72%) | 10,081,440 |
| 24 Jan 2022 | HKD | 23.45 | 23.7 | 22.8 | 23.3 | 23.3 | -0.2 (-0.85%) | 7,515,409 |
| 21 Jan 2022 | HKD | 23.35 | 23.85 | 23.25 | 23.5 | 23.5 | -0.15 (-0.63%) | 6,175,956 |
| 20 Jan 2022 | HKD | 23.6 | 23.8 | 22.95 | 23.65 | 23.65 | +0.2 (+0.85%) | 12,562,420 |
| 19 Jan 2022 | HKD | 24.8 | 24.85 | 23.4 | 23.45 | 23.45 | -1.35 (-5.44%) | 11,515,160 |
| 18 Jan 2022 | HKD | 24.2 | 25.45 | 24.1 | 24.8 | 24.8 | +0.55 (+2.27%) | 14,339,830 |
| 17 Jan 2022 | HKD | 23.15 | 24.55 | 22.9 | 24.25 | 24.25 | +0.95 (+4.08%) | 14,158,540 |
| 14 Jan 2022 | HKD | 22.8 | 23.3 | 22.35 | 23.3 | 23.3 | 0.0 (0.0%) | 3,906,739 |
| 13 Jan 2022 | HKD | 23.45 | 23.55 | 23 | 23.3 | 23.3 | +0.25 (+1.08%) | 6,869,839 |
| 12 Jan 2022 | HKD | 22.8 | 23.3 | 22.7 | 23.05 | 23.05 | +0.65 (+2.90%) | 9,313,286 |
| 11 Jan 2022 | HKD | 22.9 | 23.05 | 22.15 | 22.4 | 22.4 | -0.95 (-4.07%) | 11,848,130 |
| 10 Jan 2022 | HKD | 23.1 | 23.7 | 22.55 | 23.35 | 23.35 | +0.35 (+1.52%) | 8,375,899 |
| 7 Jan 2022 | HKD | 22.15 | 23.25 | 22.15 | 23 | 23 | +0.7 (+3.14%) | 7,368,792 |
| 6 Jan 2022 | HKD | 23.2 | 23.65 | 21.85 | 22.3 | 22.3 | -1.25 (-5.31%) | 18,122,859 |
| 5 Jan 2022 | HKD | 23.9 | 24.4 | 23.15 | 23.55 | 23.55 | -0.35 (-1.46%) | 13,092,950 |
| 4 Jan 2022 | HKD | 23.85 | 24.2 | 23.55 | 23.9 | 23.9 | 0.0 (0.0%) | 6,875,625 |
| 3 Jan 2022 | HKD | 23.95 | 24.6 | 23.75 | 23.9 | 23.9 | -0.1 (-0.42%) | 2,020,360 |
| 31 Dec 2021 | HKD | 24.15 | 24.5 | 23.85 | 24 | 24 | +0.4 (+1.69%) | 4,699,194 |
| 30 Dec 2021 | HKD | 23.5 | 24.05 | 23.1 | 23.6 | 23.6 | -0.05 (-0.21%) | 4,528,766 |
| 29 Dec 2021 | HKD | 24.35 | 24.8 | 23.55 | 23.65 | 23.65 | -0.7 (-2.87%) | 3,986,766 |
| 28 Dec 2021 | HKD | 24.5 | 24.6 | 23.4 | 24.35 | 24.35 | -0.15 (-0.61%) | 9,839,508 |
| 24 Dec 2021 | HKD | 25.2 | 25.75 | 24.45 | 24.5 | 24.5 | -0.4 (-1.61%) | 5,241,538 |
| 23 Dec 2021 | HKD | 24.95 | 25.2 | 24.3 | 24.9 | 24.9 | +0.05 (+0.20%) | 7,737,319 |
| 22 Dec 2021 | HKD | 25 | 25.2 | 24.45 | 24.85 | 24.85 | +0.2 (+0.81%) | 11,884,020 |
| 21 Dec 2021 | HKD | 22.5 | 25.15 | 22.5 | 24.65 | 24.65 | +1.8 (+7.88%) | 21,256,580 |
| 20 Dec 2021 | HKD | 22.8 | 23.8 | 22.8 | 22.85 | 22.85 | -0.55 (-2.35%) | 10,183,300 |
| 17 Dec 2021 | HKD | 23.4 | 23.9 | 22.85 | 23.4 | 23.4 | 0.0 (0.0%) | 19,052,680 |
| 16 Dec 2021 | HKD | 22 | 23.65 | 22 | 23.4 | 23.4 | +1.1 (+4.93%) | 14,533,960 |
