| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2022 | HKD | 43.6 | 44.15 | 42.9 | 43.35 | 43.35 | -0.15 (-0.34%) | 4,190,246 |
| 18 Jan 2022 | HKD | 43.15 | 44.4 | 42.75 | 43.5 | 43.5 | +0.2 (+0.46%) | 5,201,724 |
| 17 Jan 2022 | HKD | 44.45 | 44.45 | 42.85 | 43.3 | 43.3 | -1.15 (-2.59%) | 4,128,020 |
| 14 Jan 2022 | HKD | 44.85 | 45.4 | 43.7 | 44.45 | 44.45 | -0.4 (-0.89%) | 4,157,719 |
| 13 Jan 2022 | HKD | 44.6 | 45.15 | 43.8 | 44.85 | 44.85 | +0.35 (+0.79%) | 4,569,633 |
| 12 Jan 2022 | HKD | 43.95 | 44.65 | 43.1 | 44.5 | 44.5 | +0.55 (+1.25%) | 8,071,556 |
| 11 Jan 2022 | HKD | 44.8 | 45.8 | 42.8 | 43.95 | 43.95 | -1.15 (-2.55%) | 12,828,790 |
| 10 Jan 2022 | HKD | 46 | 46.9 | 44.35 | 45.1 | 45.1 | -1.35 (-2.91%) | 8,533,410 |
| 7 Jan 2022 | HKD | 46.75 | 47.9 | 46.15 | 46.45 | 46.45 | -0.3 (-0.64%) | 7,361,030 |
| 6 Jan 2022 | HKD | 46.35 | 46.75 | 45.3 | 46.75 | 46.75 | +0.15 (+0.32%) | 5,893,729 |
| 5 Jan 2022 | HKD | 47.85 | 48 | 45.6 | 46.6 | 46.6 | -0.9 (-1.89%) | 9,770,294 |
| 4 Jan 2022 | HKD | 52.5 | 52.55 | 45.55 | 47.5 | 47.5 | -5.15 (-9.78%) | 15,764,450 |
| 3 Jan 2022 | HKD | 51.35 | 52.7 | 51.35 | 52.65 | 52.65 | +1.2 (+2.33%) | 3,287,871 |
| 31 Dec 2021 | HKD | 52 | 52 | 50.95 | 51.45 | 51.45 | +0.25 (+0.49%) | 1,534,970 |
| 30 Dec 2021 | HKD | 50.8 | 51.75 | 50.1 | 51.2 | 51.2 | +0.6 (+1.19%) | 4,790,796 |
| 29 Dec 2021 | HKD | 50.4 | 50.6 | 50 | 50.6 | 50.6 | +0.4 (+0.80%) | 2,296,134 |
| 28 Dec 2021 | HKD | 50 | 50.45 | 49.4 | 50.2 | 50.2 | +0.2 (+0.40%) | 4,940,239 |
| 24 Dec 2021 | HKD | 49.95 | 50.3 | 49.55 | 50 | 50 | +0.15 (+0.30%) | 1,968,570 |
| 23 Dec 2021 | HKD | 49.65 | 49.85 | 49.2 | 49.85 | 49.85 | +0.55 (+1.12%) | 4,693,363 |
| 22 Dec 2021 | HKD | 49 | 49.5 | 48.55 | 49.3 | 49.3 | +0.1 (+0.20%) | 4,578,140 |
| 21 Dec 2021 | HKD | 49 | 49.45 | 48.35 | 49.2 | 49.2 | +0.85 (+1.76%) | 6,342,890 |
| 20 Dec 2021 | HKD | 48.8 | 49.25 | 47.85 | 48.35 | 48.35 | -0.65 (-1.33%) | 3,370,091 |
| 17 Dec 2021 | HKD | 48.9 | 50 | 48.3 | 49 | 49 | +0.75 (+1.55%) | 13,176,910 |
| 16 Dec 2021 | HKD | 48 | 48.7 | 47.55 | 48.25 | 48.25 | +0.4 (+0.84%) | 6,171,530 |
| 15 Dec 2021 | HKD | 48.5 | 48.5 | 47.2 | 47.85 | 47.85 | -0.15 (-0.31%) | 3,439,549 |
| 14 Dec 2021 | HKD | 47.5 | 48.9 | 47.35 | 48 | 48 | +0.65 (+1.37%) | 8,236,688 |
| 13 Dec 2021 | HKD | 47.5 | 47.9 | 46.65 | 47.35 | 47.35 | +0.1 (+0.21%) | 3,729,777 |
| 10 Dec 2021 | HKD | 47.35 | 47.85 | 46.6 | 47.25 | 47.25 | -0.1 (-0.21%) | 3,485,000 |
| 9 Dec 2021 | HKD | 46.7 | 48.5 | 46.7 | 47.35 | 47.35 | +1.05 (+2.27%) | 8,292,004 |
| 8 Dec 2021 | HKD | 46 | 47.1 | 45.5 | 46.3 | 46.3 | +1.2 (+2.66%) | 5,879,829 |
