| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2022 | HKD | 61 | 61.95 | 61 | 61.6 | 61.6 | +0.5 (+0.82%) | 73,200 |
| 12 Jan 2022 | HKD | 61.55 | 61.8 | 61 | 61.1 | 61.1 | -0.45 (-0.73%) | 195,176 |
| 11 Jan 2022 | HKD | 62.55 | 62.55 | 60.65 | 61.55 | 61.55 | +0.5 (+0.82%) | 166,916 |
| 10 Jan 2022 | HKD | 60.95 | 61.9 | 60.1 | 61.05 | 61.05 | 0.0 (0.0%) | 429,500 |
| 7 Jan 2022 | HKD | 63.5 | 63.5 | 60.55 | 61.05 | 61.05 | -2 (-3.17%) | 517,480 |
| 6 Jan 2022 | HKD | 62.5 | 63.5 | 61.9 | 63.05 | 63.05 | +0.8 (+1.29%) | 338,698 |
| 5 Jan 2022 | HKD | 62.8 | 63.7 | 61.8 | 62.25 | 62.25 | -0.35 (-0.56%) | 395,500 |
| 4 Jan 2022 | HKD | 61.6 | 63 | 61.5 | 62.6 | 62.6 | +0.95 (+1.54%) | 304,507 |
| 3 Jan 2022 | HKD | 61.05 | 61.8 | 61.05 | 61.65 | 61.65 | +0.6 (+0.98%) | 99,200 |
| 31 Dec 2021 | HKD | 60.3 | 61.5 | 60.2 | 61.05 | 61.05 | +0.75 (+1.24%) | 86,200 |
| 30 Dec 2021 | HKD | 61.6 | 61.6 | 60 | 60.3 | 60.3 | -0.65 (-1.07%) | 116,700 |
| 29 Dec 2021 | HKD | 60.9 | 61.8 | 60.5 | 60.95 | 60.95 | +0.5 (+0.83%) | 168,316 |
| 28 Dec 2021 | HKD | 59.55 | 60.6 | 59.35 | 60.45 | 60.45 | +0.9 (+1.51%) | 150,200 |
| 24 Dec 2021 | HKD | 59.6 | 59.6 | 59 | 59.55 | 59.55 | +0.45 (+0.76%) | 52,600 |
| 23 Dec 2021 | HKD | 59.25 | 59.5 | 58.75 | 59.1 | 59.1 | +0.1 (+0.17%) | 131,500 |
| 22 Dec 2021 | HKD | 58.85 | 59.5 | 58.3 | 59 | 59 | +0.8 (+1.37%) | 190,800 |
| 21 Dec 2021 | HKD | 57 | 58.7 | 57 | 58.2 | 58.2 | +1.6 (+2.83%) | 238,317 |
| 20 Dec 2021 | HKD | 58 | 58.8 | 56.5 | 56.6 | 56.6 | -1.2 (-2.08%) | 380,100 |
| 17 Dec 2021 | HKD | 58.25 | 58.25 | 57 | 57.8 | 57.8 | +0.3 (+0.52%) | 731,730 |
| 16 Dec 2021 | HKD | 58.9 | 59 | 57.1 | 57.5 | 57.5 | -1.4 (-2.38%) | 617,340 |
| 15 Dec 2021 | HKD | 60 | 60 | 58.1 | 58.9 | 58.9 | -0.4 (-0.67%) | 384,940 |
| 14 Dec 2021 | HKD | 60.4 | 60.65 | 59.3 | 59.3 | 59.3 | -0.7 (-1.17%) | 309,220 |
| 13 Dec 2021 | HKD | 60 | 60.5 | 59.75 | 60 | 60 | -0.25 (-0.41%) | 161,400 |
| 10 Dec 2021 | HKD | 60.8 | 60.8 | 60 | 60.25 | 60.25 | -0.1 (-0.17%) | 275,476 |
| 9 Dec 2021 | HKD | 61 | 61.05 | 60.2 | 60.35 | 60.35 | -0.65 (-1.07%) | 388,075 |
| 8 Dec 2021 | HKD | 61 | 61.85 | 61 | 61 | 61 | -0.05 (-0.08%) | 199,200 |
| 7 Dec 2021 | HKD | 60.7 | 61.55 | 60 | 61.05 | 61.05 | +0.4 (+0.66%) | 313,960 |
| 6 Dec 2021 | HKD | 62.8 | 63.7 | 60.65 | 60.65 | 60.65 | -3.4 (-5.31%) | 348,651 |
| 3 Dec 2021 | HKD | 64 | 64.7 | 63.5 | 64.05 | 64.05 | -0.15 (-0.23%) | 297,017 |
| 2 Dec 2021 | HKD | 65.15 | 65.15 | 63.05 | 64.2 | 64.2 | -0.6 (-0.93%) | 362,791 |
