| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2021 | HKD | 7.45 | 7.64 | 7.32 | 7.6 | 7.6 | +0.07 (+0.93%) | 16,528,279 |
| 14 Dec 2021 | HKD | 7.51 | 7.62 | 7.35 | 7.53 | 7.53 | -0.04 (-0.53%) | 11,471,720 |
| 13 Dec 2021 | HKD | 7.52 | 7.66 | 7.43 | 7.57 | 7.57 | +0.05 (+0.66%) | 9,639,935 |
| 10 Dec 2021 | HKD | 7.54 | 7.75 | 7.48 | 7.52 | 7.52 | -0.02 (-0.27%) | 12,483,790 |
| 9 Dec 2021 | HKD | 7.39 | 7.67 | 7.39 | 7.54 | 7.54 | +0.05 (+0.67%) | 12,336,700 |
| 8 Dec 2021 | HKD | 7.46 | 7.54 | 7.4 | 7.49 | 7.49 | +0.03 (+0.40%) | 7,473,923 |
| 7 Dec 2021 | HKD | 7.29 | 7.47 | 7.24 | 7.46 | 7.46 | +0.3 (+4.19%) | 14,416,970 |
| 6 Dec 2021 | HKD | 7.35 | 7.49 | 7.15 | 7.16 | 7.16 | -0.28 (-3.76%) | 14,230,720 |
| 3 Dec 2021 | HKD | 7.48 | 7.52 | 7.38 | 7.44 | 7.44 | +0.02 (+0.27%) | 10,307,230 |
| 2 Dec 2021 | HKD | 7.3 | 7.5 | 7.3 | 7.42 | 7.42 | +0.12 (+1.64%) | 17,045,439 |
| 1 Dec 2021 | HKD | 7.33 | 7.5 | 7.2 | 7.3 | 7.3 | -0.04 (-0.54%) | 15,954,560 |
| 30 Nov 2021 | HKD | 7.29 | 7.45 | 7.16 | 7.34 | 7.34 | -0.01 (-0.14%) | 42,566,312 |
| 29 Nov 2021 | HKD | 7.2 | 7.4 | 7.15 | 7.35 | 7.35 | +0.07 (+0.96%) | 13,656,090 |
| 26 Nov 2021 | HKD | 7.25 | 7.44 | 7.24 | 7.28 | 7.28 | -0.01 (-0.14%) | 14,257,820 |
| 25 Nov 2021 | HKD | 7.29 | 7.45 | 7.25 | 7.29 | 7.29 | 0.0 (0.0%) | 15,486,450 |
| 24 Nov 2021 | HKD | 7.22 | 7.34 | 7.15 | 7.29 | 7.29 | 0.0 (0.0%) | 13,370,600 |
| 23 Nov 2021 | HKD | 7.18 | 7.34 | 7.17 | 7.29 | 7.29 | +0.11 (+1.53%) | 17,196,119 |
| 22 Nov 2021 | HKD | 7.12 | 7.27 | 7.1 | 7.18 | 7.18 | +0.15 (+2.13%) | 14,525,090 |
| 19 Nov 2021 | HKD | 7.12 | 7.12 | 6.86 | 7.03 | 7.03 | +0.05 (+0.72%) | 9,981,413 |
| 18 Nov 2021 | HKD | 7.13 | 7.14 | 6.96 | 6.98 | 6.98 | -0.09 (-1.27%) | 10,119,010 |
| 17 Nov 2021 | HKD | 6.96 | 7.14 | 6.95 | 7.07 | 7.07 | +0.11 (+1.58%) | 12,933,060 |
| 16 Nov 2021 | HKD | 6.75 | 6.96 | 6.75 | 6.96 | 6.96 | +0.17 (+2.50%) | 11,871,770 |
| 15 Nov 2021 | HKD | 6.85 | 6.92 | 6.71 | 6.79 | 6.79 | -0.04 (-0.59%) | 5,994,117 |
| 12 Nov 2021 | HKD | 6.98 | 7 | 6.81 | 6.83 | 6.83 | -0.08 (-1.16%) | 7,276,590 |
| 11 Nov 2021 | HKD | 6.82 | 6.93 | 6.78 | 6.91 | 6.91 | +0.03 (+0.44%) | 18,044,369 |
| 10 Nov 2021 | HKD | 6.94 | 6.94 | 6.68 | 6.88 | 6.88 | 0.0 (0.0%) | 13,156,500 |
| 9 Nov 2021 | HKD | 6.88 | 6.94 | 6.78 | 6.88 | 6.88 | +0.06 (+0.88%) | 8,945,798 |
| 8 Nov 2021 | HKD | 6.72 | 6.94 | 6.72 | 6.82 | 6.82 | +0.15 (+2.25%) | 8,197,336 |
| 5 Nov 2021 | HKD | 6.79 | 6.97 | 6.63 | 6.67 | 6.67 | -0.16 (-2.34%) | 12,694,670 |
| 4 Nov 2021 | HKD | 6.71 | 6.83 | 6.65 | 6.83 | 6.83 | +0.17 (+2.55%) | 14,771,000 |
