| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2022 | HKD | 24.1 | 24.1 | 22.75 | 22.8 | 22.8 | -1.05 (-4.40%) | 34,500 |
| 12 Jan 2022 | HKD | 23.95 | 23.95 | 23.45 | 23.85 | 23.85 | +0.7 (+3.02%) | 10,700 |
| 11 Jan 2022 | HKD | 23.45 | 24.3 | 22.75 | 23.15 | 23.15 | -0.3 (-1.28%) | 66,185 |
| 10 Jan 2022 | HKD | 21.65 | 23.8 | 21.65 | 23.45 | 23.45 | +1.45 (+6.59%) | 225,103 |
| 7 Jan 2022 | HKD | 22.75 | 22.75 | 22 | 22 | 22 | -0.4 (-1.79%) | 61,900 |
| 6 Jan 2022 | HKD | 22.35 | 22.4 | 22.2 | 22.4 | 22.4 | +0.1 (+0.45%) | 10,471 |
| 5 Jan 2022 | HKD | 22.75 | 23.95 | 22.2 | 22.3 | 22.3 | -0.7 (-3.04%) | 29,200 |
| 4 Jan 2022 | HKD | 24 | 24.5 | 22.7 | 23 | 23 | -0.75 (-3.16%) | 107,800 |
| 3 Jan 2022 | HKD | 22.15 | 23.75 | 22.15 | 23.75 | 23.75 | +1.7 (+7.71%) | 71,993 |
| 31 Dec 2021 | HKD | 24.75 | 24.75 | 22.05 | 22.05 | 22.05 | -1.35 (-5.77%) | 80,800 |
| 30 Dec 2021 | HKD | 23.05 | 23.95 | 22.3 | 23.4 | 23.4 | +1.2 (+5.41%) | 85,400 |
| 29 Dec 2021 | HKD | 23.75 | 23.75 | 22.2 | 22.2 | 22.2 | -1.6 (-6.72%) | 392,800 |
| 28 Dec 2021 | HKD | 25.45 | 25.45 | 23.65 | 23.8 | 23.8 | -1.75 (-6.85%) | 167,900 |
| 24 Dec 2021 | HKD | 25.6 | 25.9 | 25.1 | 25.55 | 25.55 | -0.25 (-0.97%) | 117,405 |
| 23 Dec 2021 | HKD | 26.8 | 26.8 | 25.75 | 25.8 | 25.8 | -0.75 (-2.82%) | 77,214 |
| 22 Dec 2021 | HKD | 25.95 | 26.95 | 25.55 | 26.55 | 26.55 | +0.05 (+0.19%) | 140,543 |
| 21 Dec 2021 | HKD | 27.45 | 28 | 26.25 | 26.5 | 26.5 | -0.95 (-3.46%) | 148,700 |
| 20 Dec 2021 | HKD | 28.35 | 29.95 | 27.15 | 27.45 | 27.45 | -1.95 (-6.63%) | 96,600 |
| 17 Dec 2021 | HKD | 28.85 | 29.4 | 27.65 | 29.4 | 29.4 | +0.55 (+1.91%) | 214,475 |
| 16 Dec 2021 | HKD | 26.15 | 28.95 | 26.15 | 28.85 | 28.85 | +2.75 (+10.54%) | 104,409 |
| 15 Dec 2021 | HKD | 28.7 | 28.9 | 25.05 | 26.1 | 26.1 | -1.4 (-5.09%) | 208,800 |
| 14 Dec 2021 | HKD | 27.6 | 29.2 | 27.5 | 27.5 | 27.5 | -0.95 (-3.34%) | 74,500 |
| 13 Dec 2021 | HKD | 28.95 | 29 | 27.55 | 28.45 | 28.45 | -0.5 (-1.73%) | 35,600 |
| 10 Dec 2021 | HKD | 29 | 29 | 28.1 | 28.95 | 28.95 | -0.25 (-0.86%) | 82,800 |
| 9 Dec 2021 | HKD | 28.8 | 29.75 | 27.3 | 29.2 | 29.2 | +0.5 (+1.74%) | 168,000 |
| 8 Dec 2021 | HKD | 26.15 | 28.8 | 25.6 | 28.7 | 28.7 | +2.6 (+9.96%) | 204,700 |
| 7 Dec 2021 | HKD | 26.55 | 27.3 | 25.4 | 26.1 | 26.1 | +0.4 (+1.56%) | 82,455 |
| 6 Dec 2021 | HKD | 27 | 27 | 25.65 | 25.7 | 25.7 | -0.85 (-3.20%) | 52,721 |
| 3 Dec 2021 | HKD | 26.2 | 27.3 | 26.15 | 26.55 | 26.55 | -0.4 (-1.48%) | 120,600 |
| 2 Dec 2021 | HKD | 28.95 | 28.95 | 26.6 | 26.95 | 26.95 | -0.6 (-2.18%) | 151,142 |
