| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2022 | HKD | 130 | 138.9 | 130 | 135.8 | 135.8 | +5 (+3.82%) | 11,300 |
| 19 Jan 2022 | HKD | 133 | 133.2 | 130 | 130.8 | 130.8 | -3.1 (-2.32%) | 4,000 |
| 18 Jan 2022 | HKD | 135 | 135.9 | 133 | 133.9 | 133.9 | -0.2 (-0.15%) | 3,850 |
| 17 Jan 2022 | HKD | 138.4 | 139.8 | 132.7 | 134.1 | 134.1 | -9.9 (-6.88%) | 5,650 |
| 14 Jan 2022 | HKD | 140 | 145 | 138 | 144 | 144 | +3.5 (+2.49%) | 7,400 |
| 13 Jan 2022 | HKD | 145.7 | 145.7 | 140.2 | 140.5 | 140.5 | -5.2 (-3.57%) | 6,050 |
| 12 Jan 2022 | HKD | 143.9 | 148.7 | 142.8 | 145.7 | 145.7 | +5 (+3.55%) | 26,300 |
| 11 Jan 2022 | HKD | 143.3 | 144 | 140.7 | 140.7 | 140.7 | -4.2 (-2.90%) | 4,250 |
| 10 Jan 2022 | HKD | 140.4 | 145 | 140.4 | 144.9 | 144.9 | +2.7 (+1.90%) | 9,600 |
| 7 Jan 2022 | HKD | 142.1 | 150 | 142.1 | 142.2 | 142.2 | +0.2 (+0.14%) | 13,550 |
| 6 Jan 2022 | HKD | 138.9 | 142.8 | 138.7 | 142 | 142 | +3 (+2.16%) | 25,300 |
| 5 Jan 2022 | HKD | 146 | 146.2 | 139 | 139 | 139 | -7.2 (-4.92%) | 9,850 |
| 4 Jan 2022 | HKD | 147.7 | 150 | 144.6 | 146.2 | 146.2 | -3.4 (-2.27%) | 15,250 |
| 3 Jan 2022 | HKD | 154.9 | 154.9 | 147.5 | 149.6 | 149.6 | -7.4 (-4.71%) | 2,350 |
| 31 Dec 2021 | HKD | 152 | 158.8 | 152 | 157 | 157 | +12 (+8.28%) | 15,880 |
| 30 Dec 2021 | HKD | 150 | 152.8 | 145 | 145 | 145 | -8.1 (-5.29%) | 19,250 |
| 29 Dec 2021 | HKD | 155.9 | 156.2 | 147.3 | 153.1 | 153.1 | -2.8 (-1.80%) | 12,000 |
| 28 Dec 2021 | HKD | 145.4 | 158 | 145.4 | 155.9 | 155.9 | +8.9 (+6.05%) | 43,550 |
| 24 Dec 2021 | HKD | 147 | 147 | 147 | 147 | 147 | -1.2 (-0.81%) | 0 |
| 23 Dec 2021 | HKD | 149.5 | 149.5 | 144.3 | 148.2 | 148.2 | -1.3 (-0.87%) | 22,300 |
| 22 Dec 2021 | HKD | 150 | 150 | 143.8 | 149.5 | 149.5 | +5.7 (+3.96%) | 18,900 |
| 21 Dec 2021 | HKD | 135.3 | 146 | 131 | 143.8 | 143.8 | +8.5 (+6.28%) | 39,500 |
| 20 Dec 2021 | HKD | 131.6 | 136.7 | 128 | 135.3 | 135.3 | +1.2 (+0.89%) | 27,100 |
| 17 Dec 2021 | HKD | 141.4 | 145 | 134.1 | 134.1 | 134.1 | -16 (-10.66%) | 38,609 |
| 16 Dec 2021 | HKD | 138.1 | 151.9 | 135.1 | 150.1 | 150.1 | +4.3 (+2.95%) | 44,970 |
| 15 Dec 2021 | HKD | 153 | 155.5 | 145 | 145.8 | 145.8 | -10.2 (-6.54%) | 46,200 |
| 14 Dec 2021 | HKD | 166 | 166 | 151.1 | 156 | 156 | -11.9 (-7.09%) | 56,200 |
| 13 Dec 2021 | HKD | 181 | 182.4 | 166.8 | 167.9 | 167.9 | -15 (-8.20%) | 55,050 |
| 10 Dec 2021 | HKD | 196.6 | 196.6 | 181.7 | 182.9 | 182.9 | -16.5 (-8.27%) | 40,654 |
| 9 Dec 2021 | HKD | 200 | 205 | 195 | 199.4 | 199.4 | -3.8 (-1.87%) | 59,100 |
