| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2022 | HKD | 207.6 | 224.4 | 207.6 | 219.2 | 219.2 | +10.2 (+4.88%) | 156,420 |
| 17 Jan 2022 | HKD | 227.4 | 231.8 | 201.2 | 209 | 209 | -15.4 (-6.86%) | 187,435 |
| 14 Jan 2022 | HKD | 227 | 230.4 | 220 | 224.4 | 224.4 | -4.8 (-2.09%) | 387,376 |
| 13 Jan 2022 | HKD | 244.6 | 247.6 | 228.8 | 229.2 | 229.2 | -15.4 (-6.30%) | 142,800 |
| 12 Jan 2022 | HKD | 232 | 246.2 | 232 | 244.6 | 244.6 | +14.6 (+6.35%) | 150,230 |
| 11 Jan 2022 | HKD | 251 | 253 | 228 | 230 | 230 | -12.6 (-5.19%) | 141,650 |
| 10 Jan 2022 | HKD | 242.4 | 251.6 | 236 | 242.6 | 242.6 | -0.8 (-0.33%) | 348,400 |
| 7 Jan 2022 | HKD | 246.8 | 251.4 | 237.6 | 243.4 | 243.4 | +1 (+0.41%) | 124,000 |
| 6 Jan 2022 | HKD | 249.4 | 249.6 | 232.4 | 242.4 | 242.4 | -8.2 (-3.27%) | 205,182 |
| 5 Jan 2022 | HKD | 258.2 | 260.8 | 249.6 | 250.6 | 250.6 | -8.8 (-3.39%) | 125,500 |
| 4 Jan 2022 | HKD | 251.6 | 262 | 251.6 | 259.4 | 259.4 | +5 (+1.97%) | 70,416 |
| 3 Jan 2022 | HKD | 253 | 257.8 | 249.8 | 254.4 | 254.4 | +7.4 (+3.00%) | 32,600 |
| 31 Dec 2021 | HKD | 247 | 247 | 247 | 247 | 247 | 0.0 (0.0%) | 0 |
| 30 Dec 2021 | HKD | 246 | 250.6 | 234.2 | 247 | 247 | -6.4 (-2.53%) | 45,240 |
| 29 Dec 2021 | HKD | 251.2 | 258.2 | 247.2 | 253.4 | 253.4 | -2.6 (-1.02%) | 56,322 |
| 28 Dec 2021 | HKD | 251 | 261.8 | 230 | 256 | 256 | +4.4 (+1.75%) | 214,366 |
| 24 Dec 2021 | HKD | 261.6 | 264.8 | 250.6 | 251.6 | 251.6 | -11 (-4.19%) | 37,810 |
| 23 Dec 2021 | HKD | 268.2 | 279.4 | 259.8 | 262.6 | 262.6 | -9.4 (-3.46%) | 142,905 |
| 22 Dec 2021 | HKD | 275.8 | 279.8 | 269.2 | 272 | 272 | -3.6 (-1.31%) | 119,977 |
| 21 Dec 2021 | HKD | 271.8 | 284.8 | 271.8 | 275.6 | 275.6 | +1.6 (+0.58%) | 154,410 |
| 20 Dec 2021 | HKD | 264.4 | 276.8 | 264.4 | 274 | 274 | -1.8 (-0.65%) | 552,116 |
| 17 Dec 2021 | HKD | 287 | 287 | 262 | 275.8 | 275.8 | -22.8 (-7.64%) | 4,352,514 |
| 16 Dec 2021 | HKD | 310 | 310 | 296 | 298.6 | 298.6 | -12.4 (-3.99%) | 298,725 |
| 15 Dec 2021 | HKD | 312.6 | 320 | 306.8 | 311 | 311 | +1.4 (+0.45%) | 147,702 |
| 14 Dec 2021 | HKD | 310 | 314.8 | 305.4 | 309.6 | 309.6 | -3.2 (-1.02%) | 166,399 |
| 13 Dec 2021 | HKD | 308.2 | 322 | 307.2 | 312.8 | 312.8 | -0.2 (-0.06%) | 142,697 |
| 10 Dec 2021 | HKD | 325 | 325 | 306.2 | 313 | 313 | -9.4 (-2.92%) | 94,400 |
| 9 Dec 2021 | HKD | 315 | 323.2 | 314.6 | 322.4 | 322.4 | +7.4 (+2.35%) | 150,963 |
| 8 Dec 2021 | HKD | 314 | 315.6 | 311.2 | 315 | 315 | +5.8 (+1.88%) | 66,466 |
| 7 Dec 2021 | HKD | 311 | 332.2 | 306.2 | 309.2 | 309.2 | -0.8 (-0.26%) | 203,016 |
