| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2022 | HKD | 42.1 | 42.2 | 40.25 | 40.65 | 40.65 | -1.15 (-2.75%) | 9,564,344 |
| 12 Jan 2022 | HKD | 41.25 | 42.35 | 41.15 | 41.8 | 41.8 | +0.9 (+2.20%) | 18,161,930 |
| 11 Jan 2022 | HKD | 40.05 | 41 | 40 | 40.9 | 40.9 | +0.35 (+0.86%) | 9,453,081 |
| 10 Jan 2022 | HKD | 40.35 | 41.15 | 39.8 | 40.55 | 40.55 | +0.2 (+0.50%) | 4,703,147 |
| 7 Jan 2022 | HKD | 40.55 | 40.8 | 39.95 | 40.35 | 40.35 | -0.2 (-0.49%) | 4,731,143 |
| 6 Jan 2022 | HKD | 39.3 | 40.65 | 39.2 | 40.55 | 40.55 | +1.25 (+3.18%) | 9,698,562 |
| 5 Jan 2022 | HKD | 41.25 | 41.55 | 39.1 | 39.3 | 39.3 | -1.95 (-4.73%) | 13,972,290 |
| 4 Jan 2022 | HKD | 40.65 | 42.05 | 40.5 | 41.25 | 41.25 | +0.8 (+1.98%) | 9,629,444 |
| 3 Jan 2022 | HKD | 40.75 | 41.4 | 40.3 | 40.45 | 40.45 | +0.05 (+0.12%) | 5,354,317 |
| 31 Dec 2021 | HKD | 40.05 | 40.75 | 39.9 | 40.4 | 40.4 | +0.5 (+1.25%) | 3,830,574 |
| 30 Dec 2021 | HKD | 39.7 | 40.1 | 39.55 | 39.9 | 39.9 | +0.15 (+0.38%) | 3,370,261 |
| 29 Dec 2021 | HKD | 39.9 | 40.25 | 39.5 | 39.75 | 39.75 | -0.2 (-0.50%) | 3,492,699 |
| 28 Dec 2021 | HKD | 40.6 | 40.6 | 39.05 | 39.95 | 39.95 | -1.1 (-2.68%) | 10,177,320 |
| 24 Dec 2021 | HKD | 41.5 | 41.95 | 40.5 | 41.05 | 41.05 | +0.85 (+2.11%) | 7,451,132 |
| 23 Dec 2021 | HKD | 40 | 40.6 | 39.8 | 40.2 | 40.2 | +0.5 (+1.26%) | 4,737,447 |
| 22 Dec 2021 | HKD | 39.2 | 40.1 | 39.1 | 39.7 | 39.7 | +1.05 (+2.72%) | 7,792,782 |
| 21 Dec 2021 | HKD | 38.2 | 39.2 | 38 | 38.65 | 38.65 | +0.3 (+0.78%) | 8,688,408 |
| 20 Dec 2021 | HKD | 38.9 | 39.35 | 38.25 | 38.35 | 38.35 | -0.75 (-1.92%) | 6,945,045 |
| 17 Dec 2021 | HKD | 40.35 | 40.35 | 38.9 | 39.1 | 39.1 | -1.1 (-2.74%) | 11,432,350 |
| 16 Dec 2021 | HKD | 39.9 | 40.45 | 39.5 | 40.2 | 40.2 | +0.25 (+0.63%) | 4,910,593 |
| 15 Dec 2021 | HKD | 39.65 | 40.7 | 39.55 | 39.95 | 39.95 | +0.35 (+0.88%) | 7,509,750 |
| 14 Dec 2021 | HKD | 40.6 | 40.75 | 39.3 | 39.6 | 39.6 | -1.4 (-3.41%) | 17,272,619 |
| 13 Dec 2021 | HKD | 42.15 | 42.15 | 40.8 | 41 | 41 | -0.85 (-2.03%) | 10,758,500 |
| 10 Dec 2021 | HKD | 42.9 | 42.9 | 41.5 | 41.85 | 41.85 | -1.25 (-2.90%) | 9,666,292 |
| 9 Dec 2021 | HKD | 43.1 | 43.45 | 42.5 | 43.1 | 43.1 | -0.1 (-0.23%) | 8,788,801 |
| 8 Dec 2021 | HKD | 42.9 | 43.35 | 42.5 | 43.2 | 43.2 | +0.35 (+0.82%) | 6,892,124 |
| 7 Dec 2021 | HKD | 42.25 | 42.95 | 41.65 | 42.85 | 42.85 | +1.4 (+3.38%) | 12,234,510 |
| 6 Dec 2021 | HKD | 42 | 42.7 | 41.2 | 41.45 | 41.45 | -1 (-2.36%) | 8,958,460 |
| 3 Dec 2021 | HKD | 42.15 | 43.55 | 41.85 | 42.45 | 42.45 | -0.15 (-0.35%) | 20,172,689 |
| 2 Dec 2021 | HKD | 40.5 | 42.7 | 40.2 | 42.6 | 42.6 | +1.2 (+2.90%) | 15,628,430 |
