| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 16 Dec 2021 | HKD | 23.68 | 23.96 | 23.68 | 23.96 | 23.96 | +0.12 (+0.50%) | 12,100 |
| 15 Dec 2021 | HKD | 24.14 | 24.14 | 23.84 | 23.84 | 23.84 | -0.22 (-0.91%) | 6,700 |
| 14 Dec 2021 | HKD | 24.2 | 24.26 | 24.06 | 24.06 | 24.06 | -0.42 (-1.72%) | 12,300 |
| 13 Dec 2021 | HKD | 24.72 | 24.72 | 24.48 | 24.48 | 24.48 | +0.02 (+0.08%) | 4,700 |
| 10 Dec 2021 | HKD | 24.62 | 24.7 | 24.46 | 24.46 | 24.46 | -0.28 (-1.13%) | 149,200 |
| 9 Dec 2021 | HKD | 24.76 | 24.76 | 24.7 | 24.74 | 24.74 | +0.28 (+1.14%) | 10,400 |
| 8 Dec 2021 | HKD | 24.48 | 24.5 | 24.42 | 24.46 | 24.46 | 0.0 (0.0%) | 16,100 |
| 7 Dec 2021 | HKD | 24.08 | 24.46 | 24.06 | 24.46 | 24.46 | +0.64 (+2.69%) | 66,700 |
| 6 Dec 2021 | HKD | 24 | 24.08 | 23.8 | 23.82 | 23.82 | -0.36 (-1.49%) | 134,200 |
| 3 Dec 2021 | HKD | 24.22 | 24.28 | 24.02 | 24.18 | 24.18 | -0.06 (-0.25%) | 79,100 |
| 2 Dec 2021 | HKD | 24.22 | 24.24 | 24.18 | 24.24 | 24.24 | +0.14 (+0.58%) | 24,500 |
| 1 Dec 2021 | HKD | 24.22 | 24.28 | 24.1 | 24.1 | 24.1 | +0.2 (+0.84%) | 13,000 |
| 30 Nov 2021 | HKD | 24.32 | 24.32 | 23.6 | 23.9 | 23.9 | -0.42 (-1.73%) | 8,400 |
| 29 Nov 2021 | HKD | 24.6 | 24.6 | 24.26 | 24.32 | 24.32 | -0.22 (-0.90%) | 61,900 |
| 26 Nov 2021 | HKD | 24.76 | 24.82 | 24.5 | 24.54 | 24.54 | -0.64 (-2.54%) | 315,600 |
| 25 Nov 2021 | HKD | 25.1 | 25.18 | 25 | 25.18 | 25.18 | +0.02 (+0.08%) | 54,300 |
| 24 Nov 2021 | HKD | 25.16 | 25.26 | 25.06 | 25.16 | 25.16 | +0.04 (+0.16%) | 31,400 |
| 23 Nov 2021 | HKD | 25.18 | 25.18 | 25.12 | 25.12 | 25.12 | -0.3 (-1.18%) | 75,600 |
| 22 Nov 2021 | HKD | 25.48 | 25.48 | 25.36 | 25.42 | 25.42 | -0.04 (-0.16%) | 13,900 |
| 19 Nov 2021 | HKD | 25.38 | 25.46 | 25.26 | 25.46 | 25.46 | -0.28 (-1.09%) | 68,808 |
| 18 Nov 2021 | HKD | 25.8 | 25.8 | 25.74 | 25.74 | 25.74 | -0.32 (-1.23%) | 107,100 |
| 17 Nov 2021 | HKD | 26.08 | 26.08 | 26.02 | 26.06 | 26.06 | -0.1 (-0.38%) | 25,700 |
