| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2022 | HKD | 35.14 | 35.14 | 34.66 | 34.74 | 34.74 | -0.4 (-1.14%) | 1,210,038 |
| 13 Jan 2022 | HKD | 35.96 | 35.96 | 35.1 | 35.14 | 35.14 | -0.42 (-1.18%) | 16,500 |
| 12 Jan 2022 | HKD | 34.3 | 35.56 | 34.3 | 35.56 | 35.56 | +1.28 (+3.73%) | 7,197 |
| 11 Jan 2022 | HKD | 34.34 | 34.46 | 34.28 | 34.28 | 34.28 | -0.12 (-0.35%) | 17,500 |
| 10 Jan 2022 | HKD | 33.92 | 34.4 | 33.9 | 34.4 | 34.4 | +0.9 (+2.69%) | 20,300 |
| 7 Jan 2022 | HKD | 33.62 | 34.08 | 33.5 | 33.5 | 33.5 | +1.48 (+4.62%) | 10,614 |
| 6 Jan 2022 | HKD | 33.3 | 33.36 | 32.02 | 32.02 | 32.02 | -1.28 (-3.84%) | 6,200 |
| 5 Jan 2022 | HKD | 33.52 | 33.52 | 33.3 | 33.3 | 33.3 | -0.94 (-2.75%) | 4,700 |
| 4 Jan 2022 | HKD | 34.48 | 34.48 | 34.24 | 34.24 | 34.24 | -0.24 (-0.70%) | 100 |
| 3 Jan 2022 | HKD | 35.42 | 35.42 | 34.48 | 34.48 | 34.48 | -0.12 (-0.35%) | 2,700 |
| 31 Dec 2021 | HKD | 34.68 | 34.68 | 34.6 | 34.6 | 34.6 | +0.88 (+2.61%) | 1,200 |
| 30 Dec 2021 | HKD | 33.62 | 33.94 | 33.62 | 33.72 | 33.72 | +0.1 (+0.30%) | 62,800 |
| 29 Dec 2021 | HKD | 34.08 | 34.08 | 33.5 | 33.62 | 33.62 | -0.46 (-1.35%) | 14,900 |
| 28 Dec 2021 | HKD | 34.22 | 34.22 | 34 | 34.08 | 34.08 | -0.14 (-0.41%) | 3,100 |
| 24 Dec 2021 | HKD | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -0.16 (-0.47%) | 500 |
| 23 Dec 2021 | HKD | 34.12 | 34.38 | 33.92 | 34.38 | 34.38 | +0.36 (+1.06%) | 46,100 |
| 22 Dec 2021 | HKD | 34.28 | 34.28 | 33.92 | 34.02 | 34.02 | +0.3 (+0.89%) | 46,100 |
| 21 Dec 2021 | HKD | 33.5 | 33.72 | 33.48 | 33.72 | 33.72 | +0.2 (+0.60%) | 21,473 |
| 20 Dec 2021 | HKD | 34.28 | 34.28 | 33.52 | 33.52 | 33.52 | -0.5 (-1.47%) | 6,000 |
| 17 Dec 2021 | HKD | 34.84 | 34.84 | 34.02 | 34.02 | 34.02 | -0.82 (-2.35%) | 4,600 |
| 16 Dec 2021 | HKD | 34.82 | 34.84 | 34.6 | 34.84 | 34.84 | +0.02 (+0.06%) | 4,600 |
| 15 Dec 2021 | HKD | 35.16 | 35.42 | 34.8 | 34.82 | 34.82 | -0.34 (-0.97%) | 21,600 |
| 14 Dec 2021 | HKD | 35.5 | 35.5 | 35.16 | 35.16 | 35.16 | -0.82 (-2.28%) | 17,600 |
| 13 Dec 2021 | HKD | 36.24 | 36.5 | 35.98 | 35.98 | 35.98 | +0.04 (+0.11%) | 21,800 |
| 10 Dec 2021 | HKD | 36.2 | 36.2 | 35.94 | 35.94 | 35.94 | -0.56 (-1.53%) | 200 |
| 9 Dec 2021 | HKD | 35.7 | 36.5 | 35.7 | 36.5 | 36.5 | +0.7 (+1.96%) | 3,000 |
| 8 Dec 2021 | HKD | 35.8 | 35.8 | 35.8 | 35.8 | 35.8 | +0.14 (+0.39%) | 3,700 |
| 7 Dec 2021 | HKD | 34.54 | 35.8 | 34.54 | 35.66 | 35.66 | +1.12 (+3.24%) | 56,728 |
| 6 Dec 2021 | HKD | 35.5 | 35.5 | 34.54 | 34.54 | 34.54 | -1.24 (-3.47%) | 50,700 |
| 3 Dec 2021 | HKD | 35.7 | 35.88 | 35.5 | 35.78 | 35.78 | -0.44 (-1.21%) | 5,100 |
