| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2022 | HKD | 70.15 | 71.85 | 68.7 | 70.8 | 70.8 | +0.55 (+0.78%) | 4,713,405 |
| 20 Jan 2022 | HKD | 67.45 | 70.4 | 65.65 | 70.25 | 70.25 | +4.2 (+6.36%) | 8,110,874 |
| 19 Jan 2022 | HKD | 66.25 | 68.2 | 65.9 | 66.05 | 66.05 | +0.15 (+0.23%) | 4,385,340 |
| 18 Jan 2022 | HKD | 64.55 | 67.35 | 64 | 65.9 | 65.9 | +1.35 (+2.09%) | 3,848,399 |
| 17 Jan 2022 | HKD | 64.05 | 66.25 | 62.1 | 64.55 | 64.55 | +0.5 (+0.78%) | 3,994,797 |
| 14 Jan 2022 | HKD | 63 | 65.45 | 61.3 | 64.05 | 64.05 | -0.55 (-0.85%) | 4,509,085 |
| 13 Jan 2022 | HKD | 66.7 | 68.15 | 64.35 | 64.6 | 64.6 | -1.1 (-1.67%) | 5,160,976 |
| 12 Jan 2022 | HKD | 66.5 | 70.2 | 64.5 | 65.7 | 65.7 | +0.75 (+1.15%) | 8,150,988 |
| 11 Jan 2022 | HKD | 62 | 65.9 | 61.6 | 64.95 | 64.95 | +1.15 (+1.80%) | 8,488,797 |
| 10 Jan 2022 | HKD | 56.5 | 64.3 | 56.2 | 63.8 | 63.8 | +6.65 (+11.64%) | 13,498,440 |
| 7 Jan 2022 | HKD | 54 | 57.25 | 53.85 | 57.15 | 57.15 | +3.2 (+5.93%) | 7,897,971 |
| 6 Jan 2022 | HKD | 53.85 | 54.5 | 50.45 | 53.95 | 53.95 | -0.35 (-0.64%) | 12,109,860 |
| 5 Jan 2022 | HKD | 57.6 | 57.9 | 53.7 | 54.3 | 54.3 | -3.8 (-6.54%) | 12,489,470 |
| 4 Jan 2022 | HKD | 59.8 | 60.5 | 57.7 | 58.1 | 58.1 | -0.75 (-1.27%) | 5,259,143 |
| 3 Jan 2022 | HKD | 62.4 | 62.5 | 57.8 | 58.85 | 58.85 | -2.6 (-4.23%) | 5,546,989 |
| 31 Dec 2021 | HKD | 61.8 | 63 | 61.45 | 61.45 | 61.45 | +2.2 (+3.71%) | 2,538,291 |
| 30 Dec 2021 | HKD | 57.9 | 59.45 | 57.45 | 59.25 | 59.25 | +1.35 (+2.33%) | 3,533,404 |
| 29 Dec 2021 | HKD | 60.1 | 60.1 | 57.55 | 57.9 | 57.9 | -2.2 (-3.66%) | 4,644,440 |
| 28 Dec 2021 | HKD | 60.3 | 61.15 | 58.65 | 60.1 | 60.1 | -0.5 (-0.83%) | 3,983,363 |
| 24 Dec 2021 | HKD | 61 | 61.4 | 60.1 | 60.6 | 60.6 | +0.25 (+0.41%) | 1,699,683 |
| 23 Dec 2021 | HKD | 62.5 | 63.15 | 60.35 | 60.35 | 60.35 | -2.85 (-4.51%) | 5,909,218 |
| 22 Dec 2021 | HKD | 63.05 | 64 | 62 | 63.2 | 63.2 | +0.95 (+1.53%) | 4,543,894 |
| 21 Dec 2021 | HKD | 61.55 | 62.75 | 60.5 | 62.25 | 62.25 | +0.7 (+1.14%) | 5,564,112 |
| 20 Dec 2021 | HKD | 63.15 | 64.15 | 61.55 | 61.55 | 61.55 | -2.2 (-3.45%) | 5,585,376 |
| 17 Dec 2021 | HKD | 67.05 | 67.1 | 62.6 | 63.75 | 63.75 | -3.95 (-5.83%) | 8,053,470 |
| 16 Dec 2021 | HKD | 67.15 | 68.15 | 65.4 | 67.7 | 67.7 | +0.75 (+1.12%) | 5,217,879 |
| 15 Dec 2021 | HKD | 69 | 69.35 | 66.6 | 66.95 | 66.95 | -2.15 (-3.11%) | 4,745,292 |
| 14 Dec 2021 | HKD | 69.45 | 71.6 | 68.9 | 69.1 | 69.1 | -3.15 (-4.36%) | 10,623,320 |
| 13 Dec 2021 | HKD | 71.3 | 74.9 | 70.65 | 72.25 | 72.25 | +1.65 (+2.34%) | 7,780,665 |
| 10 Dec 2021 | HKD | 71 | 71.3 | 68.6 | 70.6 | 70.6 | -1.3 (-1.81%) | 7,082,646 |
