| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2022 | HKD | 137.5 | 138.9 | 133.4 | 135 | 135 | -1 (-0.74%) | 9,687,066 |
| 20 Jan 2022 | HKD | 133.2 | 136.5 | 130.4 | 136 | 136 | +2.8 (+2.10%) | 8,414,230 |
| 19 Jan 2022 | HKD | 139 | 139.4 | 132.8 | 133.2 | 133.2 | -4.3 (-3.13%) | 5,177,620 |
| 18 Jan 2022 | HKD | 137.2 | 137.9 | 134.7 | 137.5 | 137.5 | -0.4 (-0.29%) | 4,349,587 |
| 17 Jan 2022 | HKD | 139 | 140.7 | 134.8 | 137.9 | 137.9 | -1.5 (-1.08%) | 4,312,360 |
| 14 Jan 2022 | HKD | 140.7 | 143.2 | 138.8 | 139.4 | 139.4 | -2.1 (-1.48%) | 4,968,163 |
| 13 Jan 2022 | HKD | 142.6 | 142.6 | 139.2 | 141.5 | 141.5 | -0.7 (-0.49%) | 5,369,357 |
| 12 Jan 2022 | HKD | 141.8 | 144.6 | 140.2 | 142.2 | 142.2 | -0.4 (-0.28%) | 5,814,048 |
| 11 Jan 2022 | HKD | 139.9 | 145.5 | 139.2 | 142.6 | 142.6 | +3.6 (+2.59%) | 10,824,980 |
| 10 Jan 2022 | HKD | 146.8 | 146.8 | 136.2 | 139 | 139 | -7.5 (-5.12%) | 10,029,000 |
| 7 Jan 2022 | HKD | 151.8 | 156 | 145.1 | 146.5 | 146.5 | -5.3 (-3.49%) | 7,263,185 |
| 6 Jan 2022 | HKD | 150 | 152 | 147 | 151.8 | 151.8 | +2 (+1.34%) | 2,914,622 |
| 5 Jan 2022 | HKD | 151.9 | 155 | 148.9 | 149.8 | 149.8 | -2.1 (-1.38%) | 2,456,915 |
| 4 Jan 2022 | HKD | 157.7 | 162.2 | 151.3 | 151.9 | 151.9 | -5.7 (-3.62%) | 3,617,057 |
| 3 Jan 2022 | HKD | 158.6 | 161.2 | 155.3 | 157.6 | 157.6 | +2.4 (+1.55%) | 2,056,746 |
| 31 Dec 2021 | HKD | 155.8 | 156.2 | 153.5 | 155.2 | 155.2 | +0.3 (+0.19%) | 1,328,647 |
| 30 Dec 2021 | HKD | 154.4 | 155.8 | 152.9 | 154.9 | 154.9 | +2.7 (+1.77%) | 2,217,763 |
| 29 Dec 2021 | HKD | 152.4 | 153.6 | 151.3 | 152.2 | 152.2 | +0.1 (+0.07%) | 1,345,838 |
| 28 Dec 2021 | HKD | 156.1 | 156.6 | 151.2 | 152.1 | 152.1 | -2.7 (-1.74%) | 3,606,897 |
| 24 Dec 2021 | HKD | 157.4 | 157.4 | 152.8 | 154.8 | 154.8 | +1.5 (+0.98%) | 972,730 |
| 23 Dec 2021 | HKD | 153.1 | 156.9 | 152.1 | 153.3 | 153.3 | -0.1 (-0.07%) | 2,796,368 |
| 22 Dec 2021 | HKD | 156.4 | 156.4 | 152.2 | 153.4 | 153.4 | -0.7 (-0.45%) | 2,590,681 |
| 21 Dec 2021 | HKD | 153.8 | 156.8 | 151.3 | 154.1 | 154.1 | +0.4 (+0.26%) | 3,201,263 |
| 20 Dec 2021 | HKD | 156.4 | 157.2 | 152.6 | 153.7 | 153.7 | -2.7 (-1.73%) | 3,262,415 |
| 17 Dec 2021 | HKD | 165.5 | 165.5 | 156.3 | 156.4 | 156.4 | -9.3 (-5.61%) | 4,692,418 |
| 16 Dec 2021 | HKD | 162.5 | 166.4 | 161.2 | 165.7 | 165.7 | +3.2 (+1.97%) | 3,574,495 |
| 15 Dec 2021 | HKD | 163.7 | 165.2 | 161 | 162.5 | 162.5 | -1 (-0.61%) | 3,157,451 |
| 14 Dec 2021 | HKD | 168 | 168.3 | 163.1 | 163.5 | 163.5 | -4.4 (-2.62%) | 2,246,682 |
| 13 Dec 2021 | HKD | 170.8 | 171.5 | 167.5 | 167.9 | 167.9 | +1.1 (+0.66%) | 2,160,952 |
| 10 Dec 2021 | HKD | 169.3 | 171 | 166.6 | 166.8 | 166.8 | -3.7 (-2.17%) | 1,663,897 |
