| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2022 | HKD | 43.8 | 45.85 | 43.8 | 45.15 | 45.15 | +0.75 (+1.69%) | 1,869,640 |
| 19 Jan 2022 | HKD | 45.4 | 45.5 | 44.05 | 44.4 | 44.4 | -0.95 (-2.09%) | 1,989,778 |
| 18 Jan 2022 | HKD | 46.2 | 46.2 | 44.5 | 45.35 | 45.35 | +0.8 (+1.80%) | 2,390,500 |
| 17 Jan 2022 | HKD | 45.25 | 45.9 | 44.35 | 44.55 | 44.55 | -0.55 (-1.22%) | 2,538,332 |
| 14 Jan 2022 | HKD | 42.2 | 45.3 | 42.2 | 45.1 | 45.1 | +1.85 (+4.28%) | 4,207,930 |
| 13 Jan 2022 | HKD | 42.35 | 43.3 | 41.75 | 43.25 | 43.25 | +0.1 (+0.23%) | 2,328,604 |
| 12 Jan 2022 | HKD | 41.05 | 43.6 | 41.05 | 43.15 | 43.15 | +1.8 (+4.35%) | 2,798,223 |
| 11 Jan 2022 | HKD | 41.25 | 42.5 | 40.85 | 41.35 | 41.35 | -0.55 (-1.31%) | 2,539,990 |
| 10 Jan 2022 | HKD | 39.25 | 42.7 | 39.05 | 41.9 | 41.9 | +2.65 (+6.75%) | 3,598,240 |
| 7 Jan 2022 | HKD | 38.55 | 40.5 | 38.55 | 39.25 | 39.25 | +1.1 (+2.88%) | 4,939,624 |
| 6 Jan 2022 | HKD | 39.1 | 39.35 | 37.8 | 38.15 | 38.15 | -1 (-2.55%) | 4,158,246 |
| 5 Jan 2022 | HKD | 40.15 | 40.3 | 38.9 | 39.15 | 39.15 | -1.15 (-2.85%) | 2,140,917 |
| 4 Jan 2022 | HKD | 40.6 | 41 | 39.9 | 40.3 | 40.3 | -0.3 (-0.74%) | 1,408,106 |
| 3 Jan 2022 | HKD | 40.95 | 41.35 | 40.4 | 40.6 | 40.6 | +0.3 (+0.74%) | 540,054 |
| 31 Dec 2021 | HKD | 41 | 41.05 | 40.3 | 40.3 | 40.3 | +0.3 (+0.75%) | 412,800 |
| 30 Dec 2021 | HKD | 40.55 | 40.8 | 39.6 | 40 | 40 | -0.4 (-0.99%) | 878,408 |
| 29 Dec 2021 | HKD | 40.6 | 41.1 | 40 | 40.4 | 40.4 | -0.2 (-0.49%) | 445,026 |
| 28 Dec 2021 | HKD | 41.45 | 42 | 40.4 | 40.6 | 40.6 | -0.9 (-2.17%) | 1,068,300 |
| 24 Dec 2021 | HKD | 41.5 | 41.5 | 41.5 | 41.5 | 41.5 | +0.65 (+1.59%) | 0 |
| 23 Dec 2021 | HKD | 39.1 | 41.5 | 39.1 | 40.85 | 40.85 | +1.5 (+3.81%) | 2,488,354 |
| 22 Dec 2021 | HKD | 39.1 | 39.8 | 38.85 | 39.35 | 39.35 | +0.55 (+1.42%) | 2,969,202 |
| 21 Dec 2021 | HKD | 38 | 39.6 | 37.6 | 38.8 | 38.8 | +0.6 (+1.57%) | 3,293,346 |
| 20 Dec 2021 | HKD | 39.7 | 40 | 37.45 | 38.2 | 38.2 | -1.55 (-3.90%) | 3,713,580 |
| 17 Dec 2021 | HKD | 40.3 | 40.55 | 39.2 | 39.75 | 39.75 | -0.55 (-1.36%) | 2,219,513 |
| 16 Dec 2021 | HKD | 41.1 | 41.2 | 39.1 | 40.3 | 40.3 | +0.3 (+0.75%) | 3,950,741 |
| 15 Dec 2021 | HKD | 41.3 | 41.65 | 39.85 | 40 | 40 | -1.3 (-3.15%) | 1,728,356 |
| 14 Dec 2021 | HKD | 42.1 | 42.25 | 40.85 | 41.3 | 41.3 | -0.8 (-1.90%) | 2,899,275 |
| 13 Dec 2021 | HKD | 43.25 | 43.3 | 42.1 | 42.1 | 42.1 | -0.5 (-1.17%) | 1,155,314 |
| 10 Dec 2021 | HKD | 43.4 | 43.4 | 41.85 | 42.6 | 42.6 | -1 (-2.29%) | 2,249,058 |
| 9 Dec 2021 | HKD | 42.05 | 43.6 | 42 | 43.6 | 43.6 | +1.6 (+3.81%) | 4,639,754 |
