| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2022 | HKD | 7.52 | 7.65 | 7.46 | 7.55 | 7.55 | -0.14 (-1.82%) | 14,257,410 |
| 26 Jan 2022 | HKD | 7.45 | 7.69 | 7.33 | 7.69 | 7.69 | +0.43 (+5.92%) | 17,975,660 |
| 25 Jan 2022 | HKD | 7.49 | 7.51 | 7.19 | 7.26 | 7.26 | -0.25 (-3.33%) | 11,196,180 |
| 24 Jan 2022 | HKD | 7.54 | 7.66 | 7.5 | 7.51 | 7.51 | -0.12 (-1.57%) | 6,295,377 |
| 21 Jan 2022 | HKD | 7.52 | 7.68 | 7.47 | 7.63 | 7.63 | +0.09 (+1.19%) | 5,649,977 |
| 20 Jan 2022 | HKD | 7.65 | 7.75 | 7.49 | 7.54 | 7.54 | -0.13 (-1.69%) | 11,755,950 |
| 19 Jan 2022 | HKD | 7.8 | 7.82 | 7.6 | 7.67 | 7.67 | -0.13 (-1.67%) | 7,137,365 |
| 18 Jan 2022 | HKD | 7.81 | 7.83 | 7.63 | 7.8 | 7.8 | +0.12 (+1.56%) | 7,527,138 |
| 17 Jan 2022 | HKD | 7.74 | 7.88 | 7.64 | 7.68 | 7.68 | -0.02 (-0.26%) | 7,836,336 |
| 14 Jan 2022 | HKD | 7.78 | 7.92 | 7.66 | 7.7 | 7.7 | -0.2 (-2.53%) | 11,762,890 |
| 13 Jan 2022 | HKD | 7.68 | 7.92 | 7.64 | 7.9 | 7.9 | +0.29 (+3.81%) | 12,179,000 |
| 12 Jan 2022 | HKD | 7.54 | 7.62 | 7.49 | 7.61 | 7.61 | +0.13 (+1.74%) | 9,724,789 |
| 11 Jan 2022 | HKD | 7.38 | 7.48 | 7.24 | 7.48 | 7.48 | +0.1 (+1.36%) | 14,844,420 |
| 10 Jan 2022 | HKD | 7.21 | 7.4 | 7.19 | 7.38 | 7.38 | +0.18 (+2.50%) | 9,823,529 |
| 7 Jan 2022 | HKD | 7.21 | 7.41 | 7.15 | 7.2 | 7.2 | -0.01 (-0.14%) | 9,257,061 |
| 6 Jan 2022 | HKD | 7.43 | 7.47 | 7.14 | 7.21 | 7.21 | -0.22 (-2.96%) | 11,402,410 |
| 5 Jan 2022 | HKD | 7.4 | 7.46 | 7.31 | 7.43 | 7.43 | +0.08 (+1.09%) | 6,373,100 |
| 4 Jan 2022 | HKD | 7.5 | 7.55 | 7.33 | 7.35 | 7.35 | -0.06 (-0.81%) | 7,897,208 |
| 3 Jan 2022 | HKD | 7.28 | 7.48 | 7.28 | 7.41 | 7.41 | +0.1 (+1.37%) | 3,340,305 |
| 31 Dec 2021 | HKD | 7.28 | 7.4 | 7.26 | 7.31 | 7.31 | +0.06 (+0.83%) | 3,146,377 |
| 30 Dec 2021 | HKD | 7.28 | 7.37 | 7.23 | 7.25 | 7.25 | -0.02 (-0.28%) | 5,418,353 |
| 29 Dec 2021 | HKD | 7.46 | 7.47 | 7.25 | 7.27 | 7.27 | -0.13 (-1.76%) | 3,737,396 |
| 28 Dec 2021 | HKD | 7.45 | 7.62 | 7.36 | 7.4 | 7.4 | +0.05 (+0.68%) | 5,230,000 |
| 24 Dec 2021 | HKD | 7.33 | 7.43 | 7.28 | 7.35 | 7.35 | +0.06 (+0.82%) | 3,689,281 |
| 23 Dec 2021 | HKD | 7.13 | 7.32 | 7.13 | 7.29 | 7.29 | +0.12 (+1.67%) | 5,813,807 |
| 22 Dec 2021 | HKD | 7.21 | 7.27 | 7.09 | 7.17 | 7.17 | +0.01 (+0.14%) | 6,511,469 |
| 21 Dec 2021 | HKD | 7.18 | 7.35 | 7.13 | 7.16 | 7.16 | -0.02 (-0.28%) | 7,716,380 |
| 20 Dec 2021 | HKD | 7.33 | 7.45 | 7.03 | 7.18 | 7.18 | -0.19 (-2.58%) | 14,318,690 |
| 17 Dec 2021 | HKD | 7.59 | 7.68 | 7.35 | 7.37 | 7.37 | -0.22 (-2.90%) | 15,466,740 |
| 16 Dec 2021 | HKD | 7.64 | 7.73 | 7.5 | 7.59 | 7.59 | -0.01 (-0.13%) | 9,993,340 |
