| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2022 | HKD | 69.5 | 76.6 | 69.5 | 75.7 | 75.7 | +6.5 (+9.39%) | 1,649,129 |
| 11 Jan 2022 | HKD | 68.85 | 70.35 | 66.6 | 69.2 | 69.2 | +0.2 (+0.29%) | 859,000 |
| 10 Jan 2022 | HKD | 62.65 | 69.85 | 59.8 | 69 | 69 | +6.2 (+9.87%) | 1,877,950 |
| 7 Jan 2022 | HKD | 65 | 65 | 61.3 | 62.8 | 62.8 | 0.0 (0.0%) | 1,236,007 |
| 6 Jan 2022 | HKD | 61.6 | 63.9 | 60.05 | 62.8 | 62.8 | +1.25 (+2.03%) | 1,075,500 |
| 5 Jan 2022 | HKD | 65.1 | 66 | 59.15 | 61.55 | 61.55 | -2.9 (-4.50%) | 2,572,778 |
| 4 Jan 2022 | HKD | 67.85 | 73.1 | 63.65 | 64.45 | 64.45 | -2.9 (-4.31%) | 3,013,029 |
| 3 Jan 2022 | HKD | 75 | 75 | 62.5 | 67.35 | 67.35 | -10.55 (-13.54%) | 1,812,833 |
| 31 Dec 2021 | HKD | 73.7 | 78 | 72.35 | 77.9 | 77.9 | +5.4 (+7.45%) | 518,202 |
| 30 Dec 2021 | HKD | 71.6 | 72.75 | 70.25 | 72.5 | 72.5 | +1.35 (+1.90%) | 190,543 |
| 29 Dec 2021 | HKD | 72.55 | 72.55 | 67 | 71.15 | 71.15 | -0.7 (-0.97%) | 864,500 |
| 28 Dec 2021 | HKD | 70.3 | 74 | 69.55 | 71.85 | 71.85 | +1.6 (+2.28%) | 982,556 |
| 24 Dec 2021 | HKD | 74.35 | 76.25 | 68.4 | 70.25 | 70.25 | -3.4 (-4.62%) | 1,635,500 |
| 23 Dec 2021 | HKD | 77.8 | 78.15 | 73.5 | 73.65 | 73.65 | -3.7 (-4.78%) | 865,000 |
| 22 Dec 2021 | HKD | 81.5 | 81.5 | 76.8 | 77.35 | 77.35 | -2.45 (-3.07%) | 829,198 |
| 21 Dec 2021 | HKD | 79.9 | 81.5 | 76.4 | 79.8 | 79.8 | +0.8 (+1.01%) | 374,676 |
| 20 Dec 2021 | HKD | 82.1 | 82.95 | 76.1 | 79 | 79 | -1.35 (-1.68%) | 957,890 |
| 17 Dec 2021 | HKD | 83.5 | 85.4 | 79.85 | 80.35 | 80.35 | -0.2 (-0.25%) | 1,987,138 |
| 16 Dec 2021 | HKD | 78 | 81.5 | 76.65 | 80.55 | 80.55 | +3.8 (+4.95%) | 2,304,700 |
| 15 Dec 2021 | HKD | 92.85 | 93.5 | 74.5 | 76.75 | 76.75 | -16.1 (-17.34%) | 4,545,300 |
| 14 Dec 2021 | HKD | 93.5 | 95.4 | 90.8 | 92.85 | 92.85 | -1.65 (-1.75%) | 550,729 |
| 13 Dec 2021 | HKD | 95.45 | 99.3 | 93.75 | 94.5 | 94.5 | -0.95 (-1.00%) | 568,500 |
| 10 Dec 2021 | HKD | 97 | 97 | 94.55 | 95.45 | 95.45 | -1.55 (-1.60%) | 296,500 |
| 9 Dec 2021 | HKD | 92.95 | 97.2 | 92.75 | 97 | 97 | +3.3 (+3.52%) | 484,558 |
| 8 Dec 2021 | HKD | 93 | 95 | 92.05 | 93.7 | 93.7 | +0.9 (+0.97%) | 648,000 |
| 7 Dec 2021 | HKD | 93.7 | 93.7 | 87.75 | 92.8 | 92.8 | +2 (+2.20%) | 1,724,563 |
| 6 Dec 2021 | HKD | 98.1 | 98.1 | 89 | 90.8 | 90.8 | -9.15 (-9.15%) | 982,000 |
| 3 Dec 2021 | HKD | 100 | 103.1 | 98.75 | 99.95 | 99.95 | -0.05 (-0.05%) | 582,500 |
| 2 Dec 2021 | HKD | 103.5 | 103.6 | 99 | 100 | 100 | -3.5 (-3.38%) | 492,631 |
| 1 Dec 2021 | HKD | 106 | 106.4 | 102 | 103.5 | 103.5 | -2.3 (-2.17%) | 709,854 |
