| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2022 | HKD | 446.3958 | 449.815 | 442.4068 | 446.0159 | 446.0159 | -4.939 (-1.10%) | 14,677,180 |
| 21 Jan 2022 | HKD | 445.2561 | 454.374 | 443.5465 | 450.9548 | 450.9548 | +3.039 (+0.68%) | 26,820,109 |
| 20 Jan 2022 | HKD | 419.8021 | 448.2954 | 419.8021 | 447.9155 | 447.9155 | +27.733 (+6.60%) | 29,536,301 |
| 19 Jan 2022 | HKD | 417.6008 | 422.21 | 414.8352 | 420.182 | 420.182 | +2.766 (+0.66%) | 17,490,029 |
| 18 Jan 2022 | HKD | 431.2442 | 434.1942 | 415.5727 | 417.4164 | 417.4164 | -11.8 (-2.75%) | 23,537,789 |
| 17 Jan 2022 | HKD | 435.116 | 436.7754 | 427.7412 | 429.2162 | 429.2162 | -7.19 (-1.65%) | 12,682,740 |
| 14 Jan 2022 | HKD | 425.8975 | 437.1441 | 425.8975 | 436.4066 | 436.4066 | -1.659 (-0.38%) | 13,722,780 |
| 13 Jan 2022 | HKD | 448.022 | 448.022 | 435.4848 | 438.066 | 438.066 | -5.162 (-1.16%) | 18,308,650 |
| 12 Jan 2022 | HKD | 434.9317 | 443.2284 | 432.5348 | 443.2284 | 443.2284 | +19.175 (+4.52%) | 28,274,529 |
| 11 Jan 2022 | HKD | 422.21 | 425.8975 | 418.707 | 424.0538 | 424.0538 | +6.269 (+1.50%) | 16,405,160 |
| 10 Jan 2022 | HKD | 412.9915 | 421.4726 | 407.8291 | 417.7851 | 417.7851 | +9.403 (+2.30%) | 19,560,760 |
| 7 Jan 2022 | HKD | 410.2259 | 413.3602 | 404.1417 | 408.3822 | 408.3822 | +5.531 (+1.37%) | 20,813,410 |
| 6 Jan 2022 | HKD | 388.1014 | 403.0354 | 388.1014 | 402.8511 | 402.8511 | +5.9 (+1.49%) | 22,394,439 |
| 5 Jan 2022 | HKD | 407.8291 | 409.3041 | 395.4762 | 396.9512 | 396.9512 | -17.884 (-4.31%) | 31,926,971 |
| 4 Jan 2022 | HKD | 419.8132 | 422.21 | 410.5947 | 414.8352 | 414.8352 | -3.503 (-0.84%) | 13,562,080 |
| 3 Jan 2022 | HKD | 423.8694 | 426.8193 | 417.6008 | 418.3383 | 418.3383 | -2.765 (-0.66%) | 6,021,146 |
| 31 Dec 2021 | HKD | 425.8975 | 425.8975 | 419.6288 | 421.1038 | 421.1038 | +12.353 (+3.02%) | 9,875,225 |
| 30 Dec 2021 | HKD | 411.5165 | 415.5727 | 407.4603 | 408.7509 | 408.7509 | -1.291 (-0.31%) | 7,664,650 |
| 29 Dec 2021 | HKD | 408.9353 | 410.779 | 405.9854 | 410.0415 | 410.0415 | -5.162 (-1.24%) | 9,589,399 |
| 28 Dec 2021 | HKD | 422.0257 | 423.3163 | 410.2259 | 415.2039 | 415.2039 | -9.034 (-2.13%) | 18,949,600 |
| 24 Dec 2021 | HKD | 431.9817 | 431.9817 | 423.1319 | 424.2381 | 424.2381 | -1.475 (-0.35%) | 9,507,329 |
| 23 Dec 2021 | HKD | 418.5226 | 432.1661 | 414.0977 | 425.7131 | 425.7131 | +17.331 (+4.24%) | 32,952,270 |
| 22 Dec 2021 | HKD | 414.8352 | 415.5727 | 405.9854 | 408.3822 | 408.3822 | +2.028 (+0.50%) | 13,839,630 |
| 21 Dec 2021 | HKD | 396.3981 | 411.8853 | 395.845 | 406.3541 | 406.3541 | +9.956 (+2.51%) | 17,226,539 |
| 20 Dec 2021 | HKD | 403.2198 | 405.2479 | 395.4762 | 396.3981 | 396.3981 | -7.375 (-1.83%) | 20,413,070 |
| 17 Dec 2021 | HKD | 412.0696 | 412.254 | 403.7729 | 403.7729 | 403.7729 | -13.459 (-3.23%) | 28,284,430 |
| 16 Dec 2021 | HKD | 416.6789 | 419.6288 | 413.1759 | 417.232 | 417.232 | -2.95 (-0.70%) | 21,029,461 |
| 15 Dec 2021 | HKD | 423.685 | 428.1099 | 417.7851 | 420.182 | 420.182 | -3.687 (-0.87%) | 13,371,930 |
| 14 Dec 2021 | HKD | 424.0538 | 429.2162 | 421.6569 | 423.8694 | 423.8694 | -6.269 (-1.46%) | 13,651,580 |
| 13 Dec 2021 | HKD | 433.8254 | 443.4127 | 430.138 | 430.138 | 430.138 | +2.95 (+0.69%) | 22,239,830 |
