| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2022 | HKD | 24.12 | 24.16 | 23.98 | 24 | 24 | -0.18 (-0.74%) | 73,700 |
| 27 Jan 2022 | HKD | 24.32 | 24.32 | 24.06 | 24.18 | 24.18 | -0.54 (-2.18%) | 952,800 |
| 26 Jan 2022 | HKD | 24.8 | 24.94 | 24.72 | 24.72 | 24.72 | +0.04 (+0.16%) | 2,600 |
| 25 Jan 2022 | HKD | 24.82 | 24.82 | 24.58 | 24.68 | 24.68 | -0.46 (-1.83%) | 6,800 |
| 24 Jan 2022 | HKD | 25.2 | 25.22 | 25.14 | 25.14 | 25.14 | -0.26 (-1.02%) | 6,700 |
| 21 Jan 2022 | HKD | 25.32 | 25.4 | 25.28 | 25.4 | 25.4 | 0.0 (0.0%) | 6,500 |
| 20 Jan 2022 | HKD | 25.02 | 25.4 | 25.02 | 25.4 | 25.4 | +0.88 (+3.59%) | 91,400 |
| 19 Jan 2022 | HKD | 24.66 | 24.66 | 24.5 | 24.52 | 24.52 | -0.04 (-0.16%) | 3,500 |
| 18 Jan 2022 | HKD | 24.8 | 24.8 | 24.5 | 24.56 | 24.56 | -0.1 (-0.41%) | 8,308 |
| 17 Jan 2022 | HKD | 24.74 | 24.74 | 24.62 | 24.66 | 24.66 | -0.18 (-0.72%) | 400 |
| 14 Jan 2022 | HKD | 24.62 | 24.84 | 24.62 | 24.84 | 24.84 | -0.02 (-0.08%) | 8,900 |
| 13 Jan 2022 | HKD | 24.92 | 24.96 | 24.82 | 24.86 | 24.86 | +0.04 (+0.16%) | 5,800 |
| 12 Jan 2022 | HKD | 24.56 | 24.84 | 24.56 | 24.82 | 24.82 | +0.66 (+2.73%) | 36,200 |
| 11 Jan 2022 | HKD | 24.2 | 24.3 | 24.16 | 24.16 | 24.16 | -0.04 (-0.17%) | 4,800 |
| 10 Jan 2022 | HKD | 24.16 | 24.2 | 24.1 | 24.2 | 24.2 | +0.22 (+0.92%) | 1,400 |
| 7 Jan 2022 | HKD | 23.68 | 23.98 | 23.68 | 23.98 | 23.98 | +0.48 (+2.04%) | 2,800 |
| 6 Jan 2022 | HKD | 23.42 | 23.5 | 23.24 | 23.5 | 23.5 | +0.16 (+0.69%) | 4,900 |
| 5 Jan 2022 | HKD | 23.64 | 23.64 | 23.34 | 23.34 | 23.34 | -0.38 (-1.60%) | 16,100 |
| 4 Jan 2022 | HKD | 23.8 | 23.82 | 23.68 | 23.72 | 23.72 | +0.02 (+0.08%) | 204,400 |
| 3 Jan 2022 | HKD | 23.94 | 23.94 | 23.68 | 23.7 | 23.7 | +0.14 (+0.59%) | 1,500 |
| 31 Dec 2021 | HKD | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.0 (0.0%) | 0 |
| 30 Dec 2021 | HKD | 23.66 | 23.66 | 23.5 | 23.56 | 23.56 | +0.06 (+0.26%) | 3,500 |
| 29 Dec 2021 | HKD | 23.68 | 23.68 | 23.48 | 23.5 | 23.5 | -0.22 (-0.93%) | 112,000 |
| 28 Dec 2021 | HKD | 23.7 | 23.78 | 23.7 | 23.72 | 23.72 | +0.04 (+0.17%) | 3,300 |
| 24 Dec 2021 | HKD | 23.74 | 23.74 | 23.68 | 23.68 | 23.68 | +0.04 (+0.17%) | 11,900 |
| 23 Dec 2021 | HKD | 23.56 | 23.64 | 23.56 | 23.64 | 23.64 | +0.14 (+0.60%) | 7,000 |
| 22 Dec 2021 | HKD | 23.66 | 23.7 | 23.48 | 23.5 | 23.5 | +0.06 (+0.26%) | 106,200 |
| 21 Dec 2021 | HKD | 23.36 | 23.44 | 23.22 | 23.44 | 23.44 | +0.24 (+1.03%) | 197,400 |
| 20 Dec 2021 | HKD | 23.56 | 23.56 | 23.16 | 23.2 | 23.2 | -0.48 (-2.03%) | 14,600 |
| 17 Dec 2021 | HKD | 23.82 | 23.82 | 23.64 | 23.68 | 23.68 | -0.28 (-1.17%) | 36,100 |
