| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2022 | HKD | 36.6 | 37.75 | 36.15 | 37.45 | 37.45 | +0.75 (+2.04%) | 4,124,114 |
| 14 Jan 2022 | HKD | 35.95 | 36.7 | 35.6 | 36.7 | 36.7 | +0.2 (+0.55%) | 3,267,305 |
| 13 Jan 2022 | HKD | 37 | 37.45 | 35.75 | 36.5 | 36.5 | -0.75 (-2.01%) | 4,664,674 |
| 12 Jan 2022 | HKD | 35.55 | 37.9 | 35.55 | 37.25 | 37.25 | +2.15 (+6.13%) | 9,192,345 |
| 11 Jan 2022 | HKD | 34.7 | 35.65 | 34.65 | 35.1 | 35.1 | +0.25 (+0.72%) | 4,096,386 |
| 10 Jan 2022 | HKD | 33 | 35.2 | 32.5 | 34.85 | 34.85 | +1.45 (+4.34%) | 4,849,945 |
| 7 Jan 2022 | HKD | 33.1 | 33.65 | 32.55 | 33.4 | 33.4 | +0.2 (+0.60%) | 4,079,466 |
| 6 Jan 2022 | HKD | 32.9 | 33.35 | 32.1 | 33.2 | 33.2 | +0.15 (+0.45%) | 5,597,306 |
| 5 Jan 2022 | HKD | 34 | 34.25 | 32.85 | 33.05 | 33.05 | -1.3 (-3.78%) | 3,151,739 |
| 4 Jan 2022 | HKD | 34.6 | 34.65 | 33.65 | 34.35 | 34.35 | -0.3 (-0.87%) | 1,713,705 |
| 3 Jan 2022 | HKD | 34.25 | 35 | 34.2 | 34.65 | 34.65 | +0.4 (+1.17%) | 2,359,942 |
| 31 Dec 2021 | HKD | 32.9 | 34.6 | 32.9 | 34.25 | 34.25 | +1.95 (+6.04%) | 1,878,505 |
| 30 Dec 2021 | HKD | 33 | 33.1 | 32 | 32.3 | 32.3 | -0.55 (-1.67%) | 2,888,763 |
| 29 Dec 2021 | HKD | 34.45 | 34.45 | 32.65 | 32.85 | 32.85 | -1.45 (-4.23%) | 2,894,341 |
| 28 Dec 2021 | HKD | 33.55 | 34.35 | 33.3 | 34.3 | 34.3 | +0.5 (+1.48%) | 3,190,805 |
| 24 Dec 2021 | HKD | 34.5 | 34.5 | 33.3 | 33.8 | 33.8 | -0.15 (-0.44%) | 871,616 |
| 23 Dec 2021 | HKD | 33.8 | 34.9 | 33.75 | 33.95 | 33.95 | +0.15 (+0.44%) | 3,735,969 |
| 22 Dec 2021 | HKD | 32.75 | 34.45 | 32.75 | 33.8 | 33.8 | +0.95 (+2.89%) | 3,396,396 |
| 21 Dec 2021 | HKD | 32 | 33.3 | 31.95 | 32.85 | 32.85 | +0.85 (+2.66%) | 5,264,856 |
| 20 Dec 2021 | HKD | 33.35 | 33.5 | 31.85 | 32 | 32 | -1.4 (-4.19%) | 5,288,705 |
| 17 Dec 2021 | HKD | 33.8 | 33.9 | 33 | 33.4 | 33.4 | -0.4 (-1.18%) | 4,880,690 |
| 16 Dec 2021 | HKD | 33 | 34.05 | 33 | 33.8 | 33.8 | +0.5 (+1.50%) | 3,156,255 |
| 15 Dec 2021 | HKD | 33.45 | 34.25 | 33.15 | 33.3 | 33.3 | -0.75 (-2.20%) | 3,452,968 |
| 14 Dec 2021 | HKD | 34.4 | 34.45 | 33.2 | 34.05 | 34.05 | -0.45 (-1.30%) | 2,565,822 |
| 13 Dec 2021 | HKD | 36 | 36 | 34.4 | 34.5 | 34.5 | -0.55 (-1.57%) | 2,200,812 |
| 10 Dec 2021 | HKD | 35.5 | 36.45 | 34.6 | 35.05 | 35.05 | -1 (-2.77%) | 6,631,906 |
| 9 Dec 2021 | HKD | 34.9 | 36.6 | 34.9 | 36.05 | 36.05 | +1.25 (+3.59%) | 4,062,703 |
| 8 Dec 2021 | HKD | 34.75 | 35.2 | 34.4 | 34.8 | 34.8 | +0.25 (+0.72%) | 2,983,280 |
| 7 Dec 2021 | HKD | 32.95 | 34.8 | 32.5 | 34.55 | 34.55 | +1.9 (+5.82%) | 4,508,492 |
| 6 Dec 2021 | HKD | 32.5 | 33.5 | 32.05 | 32.65 | 32.65 | -0.6 (-1.80%) | 4,091,880 |
