| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2022 | HKD | 63.02 | 63.5 | 62.88 | 63.2 | 63.2 | -0.16 (-0.25%) | 14,881 |
| 21 Jan 2022 | HKD | 65.26 | 65.26 | 63.3 | 63.36 | 63.36 | -0.74 (-1.15%) | 14,635 |
| 20 Jan 2022 | HKD | 63.98 | 64.34 | 63.98 | 64.1 | 64.1 | +0.36 (+0.56%) | 3,559 |
| 19 Jan 2022 | HKD | 64.5 | 64.5 | 63.46 | 63.74 | 63.74 | -0.74 (-1.15%) | 1,913 |
| 18 Jan 2022 | HKD | 64.42 | 64.92 | 64.08 | 64.48 | 64.48 | +1.18 (+1.86%) | 4,267 |
| 17 Jan 2022 | HKD | 63.06 | 63.32 | 62.5 | 63.3 | 63.3 | +0.9 (+1.44%) | 1,100 |
| 14 Jan 2022 | HKD | 62.6 | 62.6 | 62.3 | 62.4 | 62.4 | -0.2 (-0.32%) | 2,260 |
| 13 Jan 2022 | HKD | 63.54 | 63.54 | 62.34 | 62.6 | 62.6 | -0.94 (-1.48%) | 22,326 |
| 12 Jan 2022 | HKD | 63.4 | 63.68 | 63.14 | 63.54 | 63.54 | +0.74 (+1.18%) | 5,848 |
| 11 Jan 2022 | HKD | 63.52 | 63.52 | 62.5 | 62.8 | 62.8 | -0.76 (-1.20%) | 5,917 |
| 10 Jan 2022 | HKD | 62.48 | 63.66 | 62.48 | 63.56 | 63.56 | +0.6 (+0.95%) | 5,689 |
| 7 Jan 2022 | HKD | 63.74 | 63.74 | 62.96 | 62.96 | 62.96 | -0.52 (-0.82%) | 10,349 |
| 6 Jan 2022 | HKD | 64.18 | 64.18 | 63.2 | 63.48 | 63.48 | -0.98 (-1.52%) | 30,229 |
| 5 Jan 2022 | HKD | 65.7 | 65.7 | 64.38 | 64.46 | 64.46 | -1.4 (-2.13%) | 3,729 |
| 4 Jan 2022 | HKD | 66.94 | 66.94 | 65.7 | 65.86 | 65.86 | -0.94 (-1.41%) | 4,047 |
| 3 Jan 2022 | HKD | 66.74 | 66.92 | 66.6 | 66.8 | 66.8 | +0.08 (+0.12%) | 19,400 |
| 31 Dec 2021 | HKD | 66.34 | 66.72 | 66.34 | 66.72 | 66.72 | +0.38 (+0.57%) | 700 |
| 30 Dec 2021 | HKD | 66 | 66.52 | 66 | 66.34 | 66.34 | -0.12 (-0.18%) | 13,155 |
| 29 Dec 2021 | HKD | 66.5 | 66.7 | 66.1 | 66.46 | 66.46 | -0.02 (-0.03%) | 26,000 |
| 28 Dec 2021 | HKD | 65.64 | 66.54 | 65.46 | 66.48 | 66.48 | -0.02 (-0.03%) | 23,159 |
| 24 Dec 2021 | HKD | 66.82 | 66.88 | 66.1 | 66.5 | 66.5 | -0.08 (-0.12%) | 1,468 |
| 23 Dec 2021 | HKD | 66.2 | 66.8 | 66.2 | 66.58 | 66.58 | +0.94 (+1.43%) | 45,118 |
| 22 Dec 2021 | HKD | 65.98 | 65.98 | 65.56 | 65.64 | 65.64 | +0.1 (+0.15%) | 19,330 |
| 21 Dec 2021 | HKD | 65.08 | 65.82 | 65.04 | 65.54 | 65.54 | +0.62 (+0.96%) | 14,635 |
| 20 Dec 2021 | HKD | 66.34 | 66.5 | 64.88 | 64.92 | 64.92 | -1.4 (-2.11%) | 22,807 |
| 17 Dec 2021 | HKD | 67.3 | 67.3 | 66.32 | 66.32 | 66.32 | -1.7 (-2.50%) | 12,833 |
| 16 Dec 2021 | HKD | 67.5 | 68.14 | 67.5 | 68.02 | 68.02 | +0.6 (+0.89%) | 6,006 |
| 15 Dec 2021 | HKD | 68.02 | 68.46 | 67.42 | 67.42 | 67.42 | -0.74 (-1.09%) | 48,928 |
| 14 Dec 2021 | HKD | 68 | 68.5 | 68 | 68.16 | 68.16 | +0.46 (+0.68%) | 20,082 |
| 13 Dec 2021 | HKD | 67.2 | 68.74 | 67.2 | 67.7 | 67.7 | +0.5 (+0.74%) | 61,642 |
