| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2022 | HKD | 67.1 | 67.4 | 66.9 | 66.9 | 65.0137 | -0.2 (-0.30%) | 4,258,245 |
| 12 Jan 2022 | HKD | 67.1 | 67.9 | 67.1 | 67.1 | 65.2081 | -0.25 (-0.37%) | 5,869,944 |
| 11 Jan 2022 | HKD | 67.9 | 68 | 67.2 | 67.35 | 65.451 | -0.55 (-0.81%) | 4,871,428 |
| 10 Jan 2022 | HKD | 67.9 | 68.1 | 67.35 | 67.9 | 65.9855 | 0.0 (0.0%) | 4,086,353 |
| 7 Jan 2022 | HKD | 67.6 | 67.95 | 66.35 | 67.9 | 65.9855 | -0.1 (-0.15%) | 4,872,627 |
| 6 Jan 2022 | HKD | 68.5 | 68.5 | 67.25 | 68 | 66.0827 | -0.6 (-0.87%) | 5,234,845 |
| 5 Jan 2022 | HKD | 69.8 | 70.4 | 68.3 | 68.6 | 66.6658 | -0.75 (-1.08%) | 7,785,509 |
| 4 Jan 2022 | HKD | 69.2 | 70.1 | 68.6 | 69.35 | 67.3946 | +0.7 (+1.02%) | 6,225,213 |
| 3 Jan 2022 | HKD | 68.8 | 69.3 | 68.55 | 68.65 | 66.7144 | +0.05 (+0.07%) | 1,624,541 |
| 31 Dec 2021 | HKD | 68.6 | 68.6 | 68.6 | 68.6 | 66.6658 | 0.0 (0.0%) | 0 |
| 30 Dec 2021 | HKD | 68 | 68.7 | 67.9 | 68.6 | 66.6658 | +0.65 (+0.96%) | 2,733,100 |
| 29 Dec 2021 | HKD | 68.45 | 68.6 | 67.85 | 67.95 | 66.0341 | +0.05 (+0.07%) | 3,030,567 |
| 28 Dec 2021 | HKD | 67.9 | 68.25 | 67.1 | 67.9 | 65.9855 | +0.05 (+0.07%) | 2,777,870 |
| 24 Dec 2021 | HKD | 67.45 | 67.9 | 67.1 | 67.85 | 65.9369 | +1.1 (+1.65%) | 1,880,593 |
| 23 Dec 2021 | HKD | 66.65 | 67.25 | 66.45 | 66.75 | 64.868 | +0.3 (+0.45%) | 3,250,829 |
| 22 Dec 2021 | HKD | 66.2 | 66.45 | 65.75 | 66.45 | 64.5764 | +0.25 (+0.38%) | 2,504,831 |
| 21 Dec 2021 | HKD | 66.3 | 66.95 | 66 | 66.2 | 64.3335 | +0.2 (+0.30%) | 2,895,923 |
| 20 Dec 2021 | HKD | 66.2 | 66.7 | 65.35 | 66 | 64.1391 | -0.75 (-1.12%) | 4,846,818 |
| 17 Dec 2021 | HKD | 67.3 | 67.3 | 66.65 | 66.75 | 64.868 | -0.9 (-1.33%) | 6,758,813 |
| 16 Dec 2021 | HKD | 66.85 | 67.7 | 66.85 | 67.65 | 65.7426 | +0.3 (+0.45%) | 5,080,726 |
| 15 Dec 2021 | HKD | 67.25 | 67.7 | 66.7 | 67.35 | 65.451 | +0.05 (+0.07%) | 3,822,458 |
| 14 Dec 2021 | HKD | 67.75 | 67.75 | 66.95 | 67.3 | 65.4024 | -0.05 (-0.07%) | 3,872,266 |
| 13 Dec 2021 | HKD | 67.9 | 68.35 | 67.1 | 67.35 | 65.451 | -0.3 (-0.44%) | 5,388,554 |
| 10 Dec 2021 | HKD | 67.5 | 68.1 | 67.3 | 67.65 | 65.7426 | -0.4 (-0.59%) | 3,740,334 |
| 9 Dec 2021 | HKD | 67.5 | 68.45 | 67.4 | 68.05 | 66.1313 | +0.9 (+1.34%) | 4,364,020 |
| 8 Dec 2021 | HKD | 67.45 | 67.45 | 66.95 | 67.15 | 65.2567 | +0.25 (+0.37%) | 4,967,870 |
| 7 Dec 2021 | HKD | 67 | 67.45 | 66.8 | 66.9 | 65.0137 | -0.25 (-0.37%) | 6,167,197 |
| 6 Dec 2021 | HKD | 66.75 | 67.4 | 66.6 | 67.15 | 65.2567 | +0.55 (+0.83%) | 5,105,142 |
| 3 Dec 2021 | HKD | 66.9 | 67.1 | 66.35 | 66.6 | 64.7222 | -0.4 (-0.60%) | 7,913,646 |
| 2 Dec 2021 | HKD | 66.5 | 67.15 | 66.1 | 67 | 65.1109 | +0.5 (+0.75%) | 5,666,477 |
