| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2022 | HKD | 415 | 415 | 401 | 408 | 40.8 | -9.2 (-2.21%) | 330,500 |
| 20 Jan 2022 | HKD | 400 | 417.8 | 400 | 417.2 | 41.72 | +22.8 (+5.78%) | 1,655,220 |
| 19 Jan 2022 | HKD | 403 | 405.2 | 380.4 | 394.4 | 39.44 | +19.2 (+5.12%) | 2,048,000 |
| 18 Jan 2022 | HKD | 386.8 | 399 | 375.2 | 375.2 | 37.52 | -9.4 (-2.44%) | 616,550 |
| 17 Jan 2022 | HKD | 426 | 426 | 382 | 384.6 | 38.46 | -17.4 (-4.33%) | 1,375,840 |
| 14 Jan 2022 | HKD | 421.8 | 421.8 | 398.6 | 402 | 40.2 | -28.2 (-6.56%) | 1,013,000 |
| 13 Jan 2022 | HKD | 450 | 454.6 | 422.8 | 430.2 | 43.02 | -24.4 (-5.37%) | 444,750 |
| 12 Jan 2022 | HKD | 450 | 454.6 | 446.8 | 454.6 | 45.46 | +4.6 (+1.02%) | 1,019,810 |
| 11 Jan 2022 | HKD | 448.6 | 453.8 | 440.2 | 450 | 45 | +27 (+6.38%) | 2,451,660 |
| 10 Jan 2022 | HKD | 420 | 428.2 | 416.8 | 423 | 42.3 | +7.6 (+1.83%) | 1,176,000 |
| 7 Jan 2022 | HKD | 417 | 418.6 | 410 | 415.4 | 41.54 | -1.6 (-0.38%) | 668,000 |
| 6 Jan 2022 | HKD | 439 | 439 | 412.4 | 417 | 41.7 | -28 (-6.29%) | 366,500 |
| 5 Jan 2022 | HKD | 475 | 475 | 443.8 | 445 | 44.5 | -47.8 (-9.70%) | 563,840 |
| 4 Jan 2022 | HKD | 494 | 500 | 481.4 | 492.8 | 49.28 | +8.6 (+1.78%) | 210,500 |
| 3 Jan 2022 | HKD | 506 | 509 | 478 | 484.2 | 48.42 | -21.8 (-4.31%) | 174,000 |
| 31 Dec 2021 | HKD | 507 | 516 | 505 | 506 | 50.6 | +18 (+3.69%) | 501,690 |
| 30 Dec 2021 | HKD | 497 | 497 | 487.4 | 488 | 48.8 | -6.6 (-1.33%) | 229,500 |
| 29 Dec 2021 | HKD | 509 | 513 | 493.4 | 494.6 | 49.46 | -14.4 (-2.83%) | 223,000 |
| 28 Dec 2021 | HKD | 510 | 515 | 505 | 509 | 50.9 | -1 (-0.20%) | 146,500 |
| 24 Dec 2021 | HKD | 527 | 527 | 506.5 | 510 | 51 | -20 (-3.77%) | 23,500 |
| 23 Dec 2021 | HKD | 522 | 540.5 | 522 | 530 | 53 | +8 (+1.53%) | 181,500 |
| 22 Dec 2021 | HKD | 545 | 561.5 | 522 | 522 | 52.2 | -22.5 (-4.13%) | 342,000 |
| 21 Dec 2021 | HKD | 539 | 549 | 506 | 544.5 | 54.45 | +8.5 (+1.59%) | 339,500 |
| 20 Dec 2021 | HKD | 555 | 565 | 536 | 536 | 53.6 | +26.5 (+5.20%) | 973,500 |
| 17 Dec 2021 | HKD | 517 | 534 | 496.8 | 509.5 | 50.95 | +51.5 (+11.24%) | 1,335,550 |
| 16 Dec 2021 | HKD | 469 | 469 | 429.4 | 458 | 45.8 | -19 (-3.98%) | 712,250 |
| 15 Dec 2021 | HKD | 494.2 | 500 | 474.2 | 477 | 47.7 | -29 (-5.73%) | 1,568,000 |
| 14 Dec 2021 | HKD | 506.5 | 507.5 | 500 | 506 | 50.6 | +0.5 (+0.10%) | 343,770 |
| 13 Dec 2021 | HKD | 537 | 537 | 504 | 505.5 | 50.55 | -31.5 (-5.87%) | 79,000 |
| 10 Dec 2021 | HKD | 547 | 547 | 532 | 537 | 53.7 | -21.5 (-3.85%) | 202,000 |
