| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2022 | HKD | 83.35 | 83.45 | 82.1 | 82.5 | 82.5 | -0.4 (-0.48%) | 646,482 |
| 12 Jan 2022 | HKD | 82.4 | 83.6 | 82.1 | 82.9 | 82.9 | +0.3 (+0.36%) | 1,492,924 |
| 11 Jan 2022 | HKD | 82.3 | 83.8 | 82.3 | 82.6 | 82.6 | -0.4 (-0.48%) | 574,055 |
| 10 Jan 2022 | HKD | 83.6 | 83.6 | 82.7 | 83 | 83 | -0.6 (-0.72%) | 454,595 |
| 7 Jan 2022 | HKD | 83.7 | 84.25 | 82.55 | 83.6 | 83.6 | -0.2 (-0.24%) | 542,703 |
| 6 Jan 2022 | HKD | 84.65 | 84.65 | 82.15 | 83.8 | 83.8 | -0.2 (-0.24%) | 965,600 |
| 5 Jan 2022 | HKD | 84.95 | 86.4 | 83.6 | 84 | 84 | -0.35 (-0.41%) | 1,020,361 |
| 4 Jan 2022 | HKD | 85.5 | 86 | 84.05 | 84.35 | 84.35 | -0.5 (-0.59%) | 546,500 |
| 3 Jan 2022 | HKD | 84.25 | 85.35 | 83.75 | 84.85 | 84.85 | +0.6 (+0.71%) | 233,752 |
| 31 Dec 2021 | HKD | 84.15 | 84.6 | 83.6 | 84.25 | 84.25 | +0.25 (+0.30%) | 232,882 |
| 30 Dec 2021 | HKD | 84 | 84.7 | 83.15 | 84 | 84 | -0.5 (-0.59%) | 282,800 |
| 29 Dec 2021 | HKD | 83.65 | 84.5 | 82.5 | 84.5 | 84.5 | +0.75 (+0.90%) | 560,480 |
| 28 Dec 2021 | HKD | 82.7 | 83.8 | 81.6 | 83.75 | 83.75 | +0.75 (+0.90%) | 392,600 |
| 24 Dec 2021 | HKD | 83.9 | 83.95 | 82.05 | 83 | 83 | -0.75 (-0.90%) | 156,900 |
| 23 Dec 2021 | HKD | 82.65 | 84 | 82.65 | 83.75 | 83.75 | +0.45 (+0.54%) | 256,801 |
| 22 Dec 2021 | HKD | 81.1 | 83.5 | 80.85 | 83.3 | 83.3 | +2.05 (+2.52%) | 677,443 |
| 21 Dec 2021 | HKD | 80.6 | 82 | 79.8 | 81.25 | 81.25 | +0.7 (+0.87%) | 949,946 |
| 20 Dec 2021 | HKD | 81 | 81.3 | 79.5 | 80.55 | 80.55 | +0.2 (+0.25%) | 1,018,864 |
| 17 Dec 2021 | HKD | 80.1 | 81.5 | 79.15 | 80.35 | 80.35 | -1.15 (-1.41%) | 2,553,869 |
| 16 Dec 2021 | HKD | 80.05 | 81.9 | 79.6 | 81.5 | 81.5 | +1.35 (+1.68%) | 940,260 |
| 15 Dec 2021 | HKD | 80.7 | 81.6 | 80 | 80.15 | 80.15 | -1.05 (-1.29%) | 937,410 |
| 14 Dec 2021 | HKD | 82 | 82 | 80.5 | 81.2 | 81.2 | -0.85 (-1.04%) | 1,182,748 |
| 13 Dec 2021 | HKD | 83.5 | 83.95 | 82.05 | 82.05 | 82.05 | -1.05 (-1.26%) | 803,600 |
| 10 Dec 2021 | HKD | 84.5 | 84.5 | 82.7 | 83.1 | 83.1 | -2.2 (-2.58%) | 907,999 |
| 9 Dec 2021 | HKD | 83 | 85.4 | 82.3 | 85.3 | 85.3 | +3.2 (+3.90%) | 1,505,696 |
| 8 Dec 2021 | HKD | 84.1 | 84.1 | 82 | 82.1 | 82.1 | -1.75 (-2.09%) | 950,160 |
| 7 Dec 2021 | HKD | 82.9 | 83.9 | 81.7 | 83.85 | 83.85 | +0.8 (+0.96%) | 776,162 |
| 6 Dec 2021 | HKD | 81.3 | 83.6 | 81 | 83.05 | 83.05 | +0.65 (+0.79%) | 1,266,185 |
| 3 Dec 2021 | HKD | 84.75 | 85 | 81.5 | 82.4 | 82.4 | -2.35 (-2.77%) | 2,077,415 |
| 2 Dec 2021 | HKD | 83.5 | 85.5 | 83.5 | 84.75 | 84.75 | +0.65 (+0.77%) | 1,116,766 |
