| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2022 | HKD | 22.85 | 23.45 | 22.4 | 22.6 | 22.6 | -0.2 (-0.88%) | 4,253,215 |
| 12 Jan 2022 | HKD | 23 | 23.15 | 22.6 | 22.8 | 22.8 | +0.05 (+0.22%) | 3,436,459 |
| 11 Jan 2022 | HKD | 22.85 | 23.6 | 22.4 | 22.75 | 22.75 | -0.35 (-1.52%) | 5,683,191 |
| 10 Jan 2022 | HKD | 21.9 | 23.45 | 21.65 | 23.1 | 23.1 | +1.3 (+5.96%) | 11,974,620 |
| 7 Jan 2022 | HKD | 21.35 | 21.85 | 21 | 21.8 | 21.8 | +0.5 (+2.35%) | 3,961,768 |
| 6 Jan 2022 | HKD | 20.5 | 21.5 | 20.45 | 21.3 | 21.3 | +0.7 (+3.40%) | 4,291,184 |
| 5 Jan 2022 | HKD | 21.4 | 21.4 | 20.5 | 20.6 | 20.6 | -0.55 (-2.60%) | 2,976,240 |
| 4 Jan 2022 | HKD | 21.6 | 21.9 | 21.1 | 21.15 | 21.15 | -0.35 (-1.63%) | 2,282,475 |
| 3 Jan 2022 | HKD | 21.35 | 22.2 | 21.3 | 21.5 | 21.5 | +0.25 (+1.18%) | 2,423,200 |
| 31 Dec 2021 | HKD | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.0 (0.0%) | 0 |
| 30 Dec 2021 | HKD | 21.1 | 21.4 | 21 | 21.25 | 21.25 | +0.15 (+0.71%) | 1,314,913 |
| 29 Dec 2021 | HKD | 21 | 21.5 | 20.9 | 21.1 | 21.1 | -0.05 (-0.24%) | 1,109,336 |
| 28 Dec 2021 | HKD | 20.95 | 21.45 | 20.95 | 21.15 | 21.15 | +0.25 (+1.20%) | 2,175,600 |
| 24 Dec 2021 | HKD | 21.35 | 21.8 | 20.75 | 20.9 | 20.9 | -0.35 (-1.65%) | 2,161,459 |
| 23 Dec 2021 | HKD | 21.35 | 21.7 | 21.2 | 21.25 | 21.25 | -0.1 (-0.47%) | 1,241,460 |
| 22 Dec 2021 | HKD | 21 | 21.6 | 21 | 21.35 | 21.35 | +0.35 (+1.67%) | 3,383,204 |
| 21 Dec 2021 | HKD | 20.5 | 21.25 | 20 | 21 | 21 | +0.3 (+1.45%) | 9,039,870 |
| 20 Dec 2021 | HKD | 21.4 | 21.5 | 20.5 | 20.7 | 20.7 | -0.65 (-3.04%) | 5,182,732 |
| 17 Dec 2021 | HKD | 21.6 | 21.8 | 21 | 21.35 | 21.35 | -0.05 (-0.23%) | 5,502,041 |
| 16 Dec 2021 | HKD | 21.3 | 21.8 | 20.85 | 21.4 | 21.4 | -0.05 (-0.23%) | 6,991,858 |
| 15 Dec 2021 | HKD | 22.2 | 22.7 | 21.4 | 21.45 | 21.45 | -0.55 (-2.50%) | 6,691,307 |
| 14 Dec 2021 | HKD | 22.65 | 23 | 22 | 22 | 22 | -0.6 (-2.65%) | 5,169,959 |
| 13 Dec 2021 | HKD | 22 | 23.25 | 21.85 | 22.6 | 22.6 | +1 (+4.63%) | 8,143,526 |
| 10 Dec 2021 | HKD | 21.95 | 22.35 | 21.55 | 21.6 | 21.6 | -0.4 (-1.82%) | 4,362,272 |
| 9 Dec 2021 | HKD | 20.6 | 22.1 | 20.55 | 22 | 22 | +1.55 (+7.58%) | 8,272,935 |
| 8 Dec 2021 | HKD | 20.85 | 21 | 20.35 | 20.45 | 20.45 | -0.3 (-1.45%) | 3,955,686 |
| 7 Dec 2021 | HKD | 20.3 | 20.95 | 20.25 | 20.75 | 20.75 | +0.45 (+2.22%) | 4,604,202 |
| 6 Dec 2021 | HKD | 20.75 | 20.8 | 20.15 | 20.3 | 20.3 | -0.45 (-2.17%) | 2,722,814 |
| 3 Dec 2021 | HKD | 20.9 | 21.1 | 20.65 | 20.75 | 20.75 | -0.1 (-0.48%) | 3,053,722 |
| 2 Dec 2021 | HKD | 21.15 | 21.15 | 20.15 | 20.85 | 20.85 | -0.3 (-1.42%) | 10,811,880 |
