| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2022 | HKD | 25.4 | 25.45 | 25.15 | 25.35 | 25.35 | -0.05 (-0.20%) | 122,354 |
| 20 Jan 2022 | HKD | 25.05 | 25.4 | 25.05 | 25.4 | 25.4 | +0.05 (+0.20%) | 93,433 |
| 19 Jan 2022 | HKD | 24.8 | 25.45 | 24.8 | 25.35 | 25.35 | +0.55 (+2.22%) | 216,000 |
| 18 Jan 2022 | HKD | 25.15 | 25.15 | 24.75 | 24.8 | 24.8 | -0.2 (-0.80%) | 123,200 |
| 17 Jan 2022 | HKD | 25.25 | 25.25 | 24.65 | 25 | 25 | -0.15 (-0.60%) | 120,300 |
| 14 Jan 2022 | HKD | 25.15 | 25.25 | 24.9 | 25.15 | 25.15 | +0.25 (+1.00%) | 279,200 |
| 13 Jan 2022 | HKD | 24.75 | 25 | 24.75 | 24.9 | 24.9 | -0.1 (-0.40%) | 140,800 |
| 12 Jan 2022 | HKD | 24.8 | 25.1 | 24.75 | 25 | 25 | +0.3 (+1.21%) | 151,200 |
| 11 Jan 2022 | HKD | 24.8 | 25.05 | 24.6 | 24.7 | 24.7 | -0.2 (-0.80%) | 172,704 |
| 10 Jan 2022 | HKD | 24.65 | 25 | 24.45 | 24.9 | 24.9 | +0.4 (+1.63%) | 170,800 |
| 7 Jan 2022 | HKD | 24.15 | 24.6 | 24.05 | 24.5 | 24.5 | +0.4 (+1.66%) | 94,405 |
| 6 Jan 2022 | HKD | 23.7 | 24.35 | 23.7 | 24.1 | 24.1 | -0.1 (-0.41%) | 184,000 |
| 5 Jan 2022 | HKD | 24.35 | 24.5 | 24.15 | 24.2 | 24.2 | +0.15 (+0.62%) | 78,150 |
| 4 Jan 2022 | HKD | 23.8 | 24.3 | 23.7 | 24.05 | 24.05 | +0.45 (+1.91%) | 144,165 |
| 3 Jan 2022 | HKD | 23.5 | 23.95 | 23.5 | 23.6 | 23.6 | 0.0 (0.0%) | 48,840 |
| 31 Dec 2021 | HKD | 23.5 | 23.65 | 23.4 | 23.6 | 23.6 | +0.35 (+1.51%) | 44,000 |
| 30 Dec 2021 | HKD | 23.55 | 23.55 | 23.25 | 23.25 | 23.25 | -0.15 (-0.64%) | 49,700 |
| 29 Dec 2021 | HKD | 23.55 | 23.55 | 23.4 | 23.4 | 23.4 | -0.15 (-0.64%) | 33,600 |
| 28 Dec 2021 | HKD | 23.5 | 23.55 | 23.45 | 23.55 | 23.55 | +0.35 (+1.51%) | 44,000 |
| 24 Dec 2021 | HKD | 23.3 | 23.3 | 22.95 | 23.2 | 23.2 | +0.25 (+1.09%) | 37,200 |
| 23 Dec 2021 | HKD | 23.2 | 23.2 | 22.95 | 22.95 | 22.95 | 0.0 (0.0%) | 42,800 |
| 22 Dec 2021 | HKD | 22.9 | 23 | 22.7 | 22.95 | 22.95 | +0.15 (+0.66%) | 42,400 |
| 21 Dec 2021 | HKD | 22.7 | 22.95 | 22.65 | 22.8 | 22.8 | +0.05 (+0.22%) | 86,305 |
| 20 Dec 2021 | HKD | 23.1 | 23.1 | 22.75 | 22.75 | 22.75 | -0.25 (-1.09%) | 94,800 |
| 17 Dec 2021 | HKD | 23.3 | 23.5 | 23 | 23 | 23 | -0.25 (-1.08%) | 215,600 |
| 16 Dec 2021 | HKD | 23.65 | 23.7 | 23.2 | 23.25 | 23.25 | -0.15 (-0.64%) | 175,600 |
| 15 Dec 2021 | HKD | 23.8 | 23.8 | 23.3 | 23.4 | 23.4 | -0.1 (-0.43%) | 120,692 |
| 14 Dec 2021 | HKD | 23.7 | 23.7 | 23.45 | 23.5 | 23.5 | -0.35 (-1.47%) | 80,904 |
| 13 Dec 2021 | HKD | 24.45 | 24.45 | 23.8 | 23.85 | 23.85 | -0.05 (-0.21%) | 69,248 |
| 10 Dec 2021 | HKD | 24.2 | 24.35 | 23.9 | 23.9 | 23.9 | -0.75 (-3.04%) | 119,272 |
