| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2022 | HKD | 53 | 53.4 | 52.25 | 52.65 | 52.65 | -0.75 (-1.40%) | 23,387,070 |
| 26 Jan 2022 | HKD | 52.4 | 53.8 | 52.4 | 53.4 | 53.4 | +1.1 (+2.10%) | 43,827,633 |
| 25 Jan 2022 | HKD | 51.8 | 52.4 | 51.8 | 52.3 | 52.3 | 0.0 (0.0%) | 35,164,047 |
| 24 Jan 2022 | HKD | 51.2 | 52.65 | 51.1 | 52.3 | 52.3 | +1.05 (+2.05%) | 48,483,910 |
| 21 Jan 2022 | HKD | 50.3 | 51.65 | 50.3 | 51.25 | 51.25 | +0.75 (+1.49%) | 31,089,570 |
| 20 Jan 2022 | HKD | 50.6 | 50.8 | 50 | 50.5 | 50.5 | +0.2 (+0.40%) | 28,188,881 |
| 19 Jan 2022 | HKD | 50.4 | 50.75 | 50.25 | 50.3 | 50.3 | -0.3 (-0.59%) | 19,059,609 |
| 18 Jan 2022 | HKD | 50.4 | 50.8 | 50.4 | 50.6 | 50.6 | +0.05 (+0.10%) | 15,378,910 |
| 17 Jan 2022 | HKD | 50.85 | 50.9 | 50.4 | 50.55 | 50.55 | -0.25 (-0.49%) | 18,569,230 |
| 14 Jan 2022 | HKD | 51 | 51.15 | 50.75 | 50.8 | 50.8 | -0.25 (-0.49%) | 21,040,180 |
| 13 Jan 2022 | HKD | 50.8 | 51.3 | 50.7 | 51.05 | 51.05 | +0.25 (+0.49%) | 25,005,350 |
| 12 Jan 2022 | HKD | 50.65 | 51.35 | 50.6 | 50.8 | 50.8 | +0.35 (+0.69%) | 31,055,711 |
| 11 Jan 2022 | HKD | 50.1 | 50.7 | 50.05 | 50.45 | 50.45 | +0.15 (+0.30%) | 25,715,061 |
| 10 Jan 2022 | HKD | 49.55 | 50.75 | 49.55 | 50.3 | 50.3 | +0.6 (+1.21%) | 34,349,551 |
| 7 Jan 2022 | HKD | 49 | 50.05 | 48.7 | 49.7 | 49.7 | +0.55 (+1.12%) | 29,901,391 |
| 6 Jan 2022 | HKD | 49.6 | 49.85 | 48.8 | 49.15 | 49.15 | -0.45 (-0.91%) | 29,057,631 |
| 5 Jan 2022 | HKD | 50.75 | 51.5 | 49.1 | 49.6 | 49.6 | +1.6 (+3.33%) | 132,654,500 |
| 4 Jan 2022 | HKD | 47.1 | 48.15 | 46.8 | 48 | 48 | +0.9 (+1.91%) | 29,001,410 |
| 3 Jan 2022 | HKD | 47 | 47.25 | 47 | 47.1 | 47.1 | +0.3 (+0.64%) | 5,598,154 |
| 31 Dec 2021 | HKD | 47 | 47.1 | 46.65 | 46.8 | 46.8 | -0.25 (-0.53%) | 9,175,719 |
| 30 Dec 2021 | HKD | 47.2 | 47.3 | 47 | 47.05 | 47.05 | -0.15 (-0.32%) | 6,944,972 |
| 29 Dec 2021 | HKD | 47.2 | 47.25 | 47 | 47.2 | 47.2 | -0.1 (-0.21%) | 6,233,784 |
| 28 Dec 2021 | HKD | 47.8 | 47.9 | 47.15 | 47.3 | 47.3 | -0.2 (-0.42%) | 16,974,369 |
| 24 Dec 2021 | HKD | 46.55 | 47.85 | 46.55 | 47.5 | 47.5 | +0.9 (+1.93%) | 18,326,160 |
| 23 Dec 2021 | HKD | 46.6 | 46.75 | 46.3 | 46.6 | 46.6 | +0.3 (+0.65%) | 14,976,660 |
| 22 Dec 2021 | HKD | 46.4 | 46.6 | 46.2 | 46.3 | 46.3 | 0.0 (0.0%) | 11,042,690 |
| 21 Dec 2021 | HKD | 46.35 | 46.65 | 46.2 | 46.3 | 46.3 | -0.05 (-0.11%) | 12,918,820 |
| 20 Dec 2021 | HKD | 46.4 | 46.65 | 46.15 | 46.35 | 46.35 | -0.1 (-0.22%) | 11,690,120 |
| 17 Dec 2021 | HKD | 46.3 | 46.7 | 46.25 | 46.45 | 46.45 | +0.1 (+0.22%) | 11,821,600 |
| 16 Dec 2021 | HKD | 46.3 | 46.55 | 46.2 | 46.35 | 46.35 | -0.15 (-0.32%) | 10,830,220 |
