| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2022 | HKD | 188 | 195.6 | 187.4 | 194.7 | 194.7 | +10 (+5.41%) | 500,023 |
| 11 Jan 2022 | HKD | 190.7 | 190.7 | 182.9 | 184.7 | 184.7 | -12.4 (-6.29%) | 621,678 |
| 10 Jan 2022 | HKD | 200 | 200 | 193.3 | 197.1 | 197.1 | -2.9 (-1.45%) | 228,872 |
| 7 Jan 2022 | HKD | 200 | 200 | 195.6 | 200 | 200 | +2.5 (+1.27%) | 103,924 |
| 6 Jan 2022 | HKD | 196 | 197.5 | 194.2 | 197.5 | 197.5 | +1 (+0.51%) | 267,712 |
| 5 Jan 2022 | HKD | 199 | 203 | 196.5 | 196.5 | 196.5 | +1.9 (+0.98%) | 229,491 |
| 4 Jan 2022 | HKD | 193 | 198 | 193 | 194.6 | 194.6 | +4.1 (+2.15%) | 180,350 |
| 3 Jan 2022 | HKD | 193.5 | 193.8 | 190.4 | 190.5 | 190.5 | -0.3 (-0.16%) | 64,282 |
| 31 Dec 2021 | HKD | 190.7 | 195.1 | 189 | 190.8 | 190.8 | +12.4 (+6.95%) | 121,078 |
| 30 Dec 2021 | HKD | 188 | 188 | 177 | 178.4 | 178.4 | -2.5 (-1.38%) | 182,786 |
| 29 Dec 2021 | HKD | 188 | 188.9 | 179 | 180.9 | 180.9 | -3.5 (-1.90%) | 82,543 |
| 28 Dec 2021 | HKD | 185 | 187.1 | 182.8 | 184.4 | 184.4 | -0.1 (-0.05%) | 108,252 |
| 24 Dec 2021 | HKD | 181.5 | 188.2 | 180.8 | 184.5 | 184.5 | +3 (+1.65%) | 480,991 |
| 23 Dec 2021 | HKD | 183.7 | 183.7 | 178 | 181.5 | 181.5 | -0.5 (-0.27%) | 253,356 |
| 22 Dec 2021 | HKD | 184.1 | 185.4 | 181.2 | 182 | 182 | +7 (+4%) | 310,706 |
| 21 Dec 2021 | HKD | 173.4 | 176.4 | 171 | 175 | 175 | +1.6 (+0.92%) | 350,292 |
| 20 Dec 2021 | HKD | 175.4 | 176.8 | 172.8 | 173.4 | 173.4 | -0.2 (-0.12%) | 229,722 |
| 17 Dec 2021 | HKD | 175.1 | 176.9 | 172.1 | 173.6 | 173.6 | -20.4 (-10.52%) | 798,998 |
| 16 Dec 2021 | HKD | 192.1 | 194.3 | 188.7 | 194 | 194 | +3.3 (+1.73%) | 234,998 |
| 15 Dec 2021 | HKD | 195 | 198.4 | 189.3 | 190.7 | 190.7 | -2.1 (-1.09%) | 266,926 |
| 14 Dec 2021 | HKD | 199 | 199 | 192.7 | 192.8 | 192.8 | -12.4 (-6.04%) | 342,457 |
| 13 Dec 2021 | HKD | 205.4 | 207.6 | 203.2 | 205.2 | 205.2 | -0.2 (-0.10%) | 195,611 |
| 10 Dec 2021 | HKD | 204.8 | 206.8 | 202 | 205.4 | 205.4 | -6.6 (-3.11%) | 195,397 |
| 9 Dec 2021 | HKD | 212.8 | 214.8 | 209.8 | 212 | 212 | -0.6 (-0.28%) | 398,186 |
| 8 Dec 2021 | HKD | 220 | 221.8 | 212.6 | 212.6 | 212.6 | +0.2 (+0.09%) | 232,969 |
| 7 Dec 2021 | HKD | 204.2 | 212.4 | 202 | 212.4 | 212.4 | +18.5 (+9.54%) | 507,570 |
| 6 Dec 2021 | HKD | 203.8 | 203.8 | 193.9 | 193.9 | 193.9 | -29.5 (-13.21%) | 1,040,262 |
| 3 Dec 2021 | HKD | 223.6 | 226.8 | 222 | 223.4 | 223.4 | +1.2 (+0.54%) | 301,200 |
| 2 Dec 2021 | HKD | 219.8 | 222.2 | 216.4 | 222.2 | 222.2 | +7 (+3.25%) | 241,051 |
| 1 Dec 2021 | HKD | 211.6 | 217 | 211.6 | 215.2 | 215.2 | +4.2 (+1.99%) | 208,372 |
