| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2022 | HKD | 21.4 | 22.1 | 21.05 | 21.3 | 21.3 | -0.35 (-1.62%) | 29,543,551 |
| 20 Jan 2022 | HKD | 22.25 | 22.35 | 21.2 | 21.65 | 21.65 | -0.4 (-1.81%) | 35,944,770 |
| 19 Jan 2022 | HKD | 21.4 | 22.5 | 21.15 | 22.05 | 22.05 | +0.8 (+3.76%) | 41,842,168 |
| 18 Jan 2022 | HKD | 20.4 | 21.8 | 19.82 | 21.25 | 21.25 | +1 (+4.94%) | 48,544,969 |
| 17 Jan 2022 | HKD | 20.9 | 21.05 | 19.7 | 20.25 | 20.25 | -0.4 (-1.94%) | 24,227,500 |
| 14 Jan 2022 | HKD | 20.5 | 21.2 | 20 | 20.65 | 20.65 | -0.1 (-0.48%) | 25,493,561 |
| 13 Jan 2022 | HKD | 21.1 | 21.15 | 20 | 20.75 | 20.75 | -0.25 (-1.19%) | 29,142,750 |
| 12 Jan 2022 | HKD | 21.4 | 21.6 | 20.65 | 21 | 21 | 0.0 (0.0%) | 34,210,113 |
| 11 Jan 2022 | HKD | 20.1 | 21.4 | 19.96 | 21 | 21 | +1 (+5%) | 54,468,121 |
| 10 Jan 2022 | HKD | 20.4 | 20.6 | 19.2 | 20 | 20 | -0.3 (-1.48%) | 51,144,566 |
| 7 Jan 2022 | HKD | 21.7 | 22.25 | 19.72 | 20.3 | 20.3 | -1.3 (-6.02%) | 79,248,289 |
| 6 Jan 2022 | HKD | 21.7 | 22.2 | 20.5 | 21.6 | 21.6 | -1.8 (-7.69%) | 100,583,398 |
| 5 Jan 2022 | HKD | 24.15 | 24.2 | 22.65 | 23.4 | 23.4 | -0.85 (-3.51%) | 47,238,230 |
| 4 Jan 2022 | HKD | 27.8 | 27.85 | 23.85 | 24.25 | 24.25 | -3.2 (-11.66%) | 65,172,047 |
| 3 Jan 2022 | HKD | 26 | 27.6 | 26 | 27.45 | 27.45 | +1.35 (+5.17%) | 13,184,020 |
| 31 Dec 2021 | HKD | 26.1 | 26.95 | 25.9 | 26.1 | 26.1 | +0.05 (+0.19%) | 9,675,749 |
| 30 Dec 2021 | HKD | 26.1 | 26.6 | 25.6 | 26.05 | 26.05 | -0.3 (-1.14%) | 10,037,460 |
| 29 Dec 2021 | HKD | 26.75 | 27.05 | 25.85 | 26.35 | 26.35 | -0.3 (-1.13%) | 11,200,800 |
| 28 Dec 2021 | HKD | 28.7 | 28.7 | 26.25 | 26.65 | 26.65 | -2.05 (-7.14%) | 32,612,500 |
| 24 Dec 2021 | HKD | 27.8 | 28.85 | 27.55 | 28.7 | 28.7 | +1.05 (+3.80%) | 20,244,430 |
| 23 Dec 2021 | HKD | 25.4 | 28.1 | 25.35 | 27.65 | 27.65 | +1.9 (+7.38%) | 37,987,566 |
| 22 Dec 2021 | HKD | 26 | 26.25 | 25.2 | 25.75 | 25.75 | -0.15 (-0.58%) | 10,388,130 |
| 21 Dec 2021 | HKD | 25 | 26.2 | 24.9 | 25.9 | 25.9 | +0.5 (+1.97%) | 15,143,820 |
| 20 Dec 2021 | HKD | 26.35 | 26.8 | 24.5 | 25.4 | 25.4 | -1.15 (-4.33%) | 33,030,328 |
| 17 Dec 2021 | HKD | 26.7 | 27.3 | 26.15 | 26.55 | 26.55 | -0.15 (-0.56%) | 32,626,980 |
| 16 Dec 2021 | HKD | 26 | 26.85 | 25.5 | 26.7 | 26.7 | +0.6 (+2.30%) | 24,584,189 |
| 15 Dec 2021 | HKD | 25.05 | 26.8 | 24.8 | 26.1 | 26.1 | +1.2 (+4.82%) | 41,871,871 |
| 14 Dec 2021 | HKD | 25.6 | 25.6 | 24.05 | 24.9 | 24.9 | -0.4 (-1.58%) | 20,358,631 |
| 13 Dec 2021 | HKD | 25.25 | 26.4 | 24.9 | 25.3 | 25.3 | +1.05 (+4.33%) | 39,391,887 |
| 10 Dec 2021 | HKD | 24.75 | 26 | 24.15 | 24.25 | 24.25 | -0.5 (-2.02%) | 41,479,031 |
