| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2022 | HKD | 26.4 | 25.25 | 25.35 | 26.1 | 26.1 | +0.850 (+3.37%) | 2,660,000 |
| 20 Jan 2022 | HKD | 25.85 | 25.15 | 25.6 | 25.25 | 25.25 | -0.250 (-0.98%) | 866,300 |
| 19 Jan 2022 | HKD | 25.55 | 25.15 | 25.45 | 25.5 | 25.5 | +0.150 (+0.59%) | 618,760 |
| 18 Jan 2022 | HKD | 25.45 | 24.55 | 24.75 | 25.35 | 25.35 | +0.750 (+3.05%) | 1,010,000 |
| 17 Jan 2022 | HKD | 25.05 | 24.35 | 25.05 | 24.6 | 24.6 | -0.400 (-1.60%) | 481,150 |
| 14 Jan 2022 | HKD | 25.3 | 24.8 | 25.3 | 25.0 | 25.0 | -0.300 (-1.19%) | 619,000 |
| 13 Jan 2022 | HKD | 25.35 | 24.8 | 24.85 | 25.3 | 25.3 | +0.550 (+2.22%) | 806,690 |
| 12 Jan 2022 | HKD | 24.9 | 24.45 | 24.45 | 24.75 | 24.75 | +0.450 (+1.85%) | 815,610 |
| 11 Jan 2022 | HKD | 24.95 | 23.75 | 23.75 | 24.3 | 24.3 | +0.400 (+1.67%) | 1,320,000 |
| 10 Jan 2022 | HKD | 24.05 | 23.5 | 23.55 | 23.9 | 23.9 | +0.500 (+2.14%) | 537,920 |
| 7 Jan 2022 | HKD | 23.55 | 23.1 | 23.55 | 23.4 | 23.4 | -0.100 (-0.43%) | 728,840 |
| 6 Jan 2022 | HKD | 23.8 | 22.95 | 23.75 | 23.5 | 23.5 | -0.300 (-1.26%) | 670,700 |
| 5 Jan 2022 | HKD | 23.9 | 22.9 | 22.95 | 23.8 | 23.8 | +0.700 (+3.03%) | 1,220,000 |
| 4 Jan 2022 | HKD | 23.55 | 22.9 | 23.55 | 23.1 | 23.1 | -0.450 (-1.91%) | 1,020,000 |
| 3 Jan 2022 | HKD | 24.45 | 23.2 | 24.25 | 23.55 | 23.55 | -0.400 (-1.67%) | 551,480 |
| 31 Dec 2021 | HKD | 24.3 | 23.6 | 24.15 | 23.95 | 23.95 | +0.250 (+1.05%) | 292,000 |
| 30 Dec 2021 | HKD | 24.65 | 23.65 | 24.05 | 23.7 | 23.7 | -0.200 (-0.84%) | 661,360 |
| 29 Dec 2021 | HKD | 24.0 | 23.5 | 23.8 | 23.9 | 23.9 | +0.250 (+1.06%) | 281,180 |
| 28 Dec 2021 | HKD | 23.85 | 23.4 | 23.65 | 23.65 | 23.65 | +0.050 (+0.21%) | 283,490 |
| 24 Dec 2021 | HKD | 23.65 | 23.6 | 23.65 | 23.6 | 23.6 | +0.200 (+0.85%) | 122,130 |
| 23 Dec 2021 | HKD | 23.6 | 23.15 | 23.15 | 23.4 | 23.4 | +0.350 (+1.52%) | 323,190 |
| 22 Dec 2021 | HKD | 23.25 | 22.95 | 22.95 | 23.05 | 23.05 | +0.250 (+1.10%) | 364,080 |
| 21 Dec 2021 | HKD | 23.25 | 22.35 | 22.35 | 22.8 | 22.8 | +0.250 (+1.11%) | 556,860 |
| 20 Dec 2021 | HKD | 23.3 | 22.35 | 23.3 | 22.55 | 22.55 | -0.750 (-3.22%) | 888,150 |
| 17 Dec 2021 | HKD | 23.7 | 23.2 | 23.7 | 23.3 | 23.3 | -0.550 (-2.31%) | 3,100,000 |
| 16 Dec 2021 | HKD | 24.3 | 23.55 | 24.25 | 23.85 | 23.85 | -0.300 (-1.24%) | 775,110 |
| 15 Dec 2021 | HKD | 24.7 | 23.95 | 24.3 | 24.15 | 24.15 | -0.150 (-0.62%) | 566,740 |
| 14 Dec 2021 | HKD | 24.65 | 23.85 | 24.6 | 24.3 | 24.3 | -0.250 (-1.02%) | 952,660 |
| 13 Dec 2021 | HKD | 25.9 | 24.5 | 25.9 | 24.55 | 24.55 | -1.100 (-4.29%) | 1,330,000 |
| 10 Dec 2021 | HKD | 26.1 | 25.55 | 26.1 | 25.65 | 25.65 | -0.450 (-1.72%) | 583,550 |