| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2021 | HKD | 6.62 | 6.66 | 6.47 | 6.56 | 6.56 | -0.05 (-0.76%) | 8,350,261 |
| 17 Dec 2021 | HKD | 6.62 | 6.66 | 6.56 | 6.61 | 6.61 | -0.01 (-0.15%) | 8,345,301 |
| 16 Dec 2021 | HKD | 6.69 | 6.71 | 6.55 | 6.62 | 6.62 | -0.05 (-0.75%) | 11,640,862 |
| 15 Dec 2021 | HKD | 6.43 | 6.82 | 6.38 | 6.67 | 6.67 | +0.24 (+3.73%) | 21,682,256 |
| 14 Dec 2021 | HKD | 6.37 | 6.46 | 6.25 | 6.43 | 6.43 | +0.07 (+1.10%) | 12,818,127 |
| 13 Dec 2021 | HKD | 6.3 | 6.42 | 6.3 | 6.36 | 6.36 | +0.04 (+0.63%) | 15,010,812 |
| 10 Dec 2021 | HKD | 6.27 | 6.39 | 6.27 | 6.32 | 6.32 | 0.0 (0.0%) | 10,383,811 |
| 9 Dec 2021 | HKD | 6.31 | 6.42 | 6.28 | 6.32 | 6.32 | 0.0 (0.0%) | 10,494,843 |
| 8 Dec 2021 | HKD | 6.22 | 6.43 | 6.22 | 6.32 | 6.32 | +0.07 (+1.12%) | 12,657,599 |
| 7 Dec 2021 | HKD | 6.33 | 6.39 | 6.21 | 6.25 | 6.25 | -0.04 (-0.64%) | 8,446,172 |
| 6 Dec 2021 | HKD | 6.37 | 6.43 | 6.26 | 6.29 | 6.29 | -0.06 (-0.94%) | 8,917,210 |
| 3 Dec 2021 | HKD | 6.39 | 6.43 | 6.32 | 6.35 | 6.35 | 0.0 (0.0%) | 9,133,100 |
| 2 Dec 2021 | HKD | 6.43 | 6.53 | 6.32 | 6.35 | 6.35 | -0.09 (-1.40%) | 10,663,103 |
| 1 Dec 2021 | HKD | 6.33 | 6.45 | 6.28 | 6.44 | 6.44 | +0.06 (+0.94%) | 8,243,038 |
| 30 Nov 2021 | HKD | 6.3 | 6.4 | 6.16 | 6.38 | 6.38 | +0.1 (+1.59%) | 13,252,434 |
| 29 Nov 2021 | HKD | 6.11 | 6.35 | 6.08 | 6.28 | 6.28 | +0.04 (+0.64%) | 14,683,097 |
| 26 Nov 2021 | HKD | 6.16 | 6.5 | 6.16 | 6.24 | 6.24 | +0.08 (+1.30%) | 14,506,847 |
| 25 Nov 2021 | HKD | 6.17 | 6.21 | 6.1 | 6.16 | 6.16 | -0.03 (-0.48%) | 6,358,832 |
| 24 Nov 2021 | HKD | 6.2 | 6.23 | 6.14 | 6.19 | 6.19 | -0.02 (-0.32%) | 5,119,986 |
| 23 Nov 2021 | HKD | 6.33 | 6.34 | 6.18 | 6.21 | 6.21 | -0.07 (-1.11%) | 7,705,238 |
| 22 Nov 2021 | HKD | 6.25 | 6.4 | 6.15 | 6.28 | 6.28 | +0.05 (+0.80%) | 9,981,900 |
| 19 Nov 2021 | HKD | 6.26 | 6.28 | 6.13 | 6.23 | 6.23 | +0.01 (+0.16%) | 10,326,959 |
| 18 Nov 2021 | HKD | 6.35 | 6.38 | 6.2 | 6.22 | 6.22 | -0.17 (-2.66%) | 12,472,403 |
| 17 Nov 2021 | HKD | 6.41 | 6.41 | 6.25 | 6.39 | 6.39 | +0.02 (+0.31%) | 7,793,225 |
| 16 Nov 2021 | HKD | 6.39 | 6.45 | 6.34 | 6.37 | 6.37 | -0.04 (-0.62%) | 8,117,800 |
| 15 Nov 2021 | HKD | 6.4 | 6.47 | 6.32 | 6.41 | 6.41 | +0.01 (+0.16%) | 10,560,151 |
| 12 Nov 2021 | HKD | 6.29 | 6.44 | 6.24 | 6.4 | 6.4 | +0.17 (+2.73%) | 13,169,465 |
| 11 Nov 2021 | HKD | 6.19 | 6.34 | 6.18 | 6.23 | 6.23 | -0.01 (-0.16%) | 12,164,530 |
| 10 Nov 2021 | HKD | 6.2 | 6.24 | 6.1 | 6.24 | 6.24 | +0.06 (+0.97%) | 10,943,827 |
| 9 Nov 2021 | HKD | 6.21 | 6.28 | 6.06 | 6.18 | 6.18 | +0.09 (+1.48%) | 11,341,601 |
