| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2022 | HKD | 1.18 | 1.22 | 1.16 | 1.22 | 1.22 | +0.04 (+3.39%) | 16,072,698 |
| 19 Jan 2022 | HKD | 1.2 | 1.21 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 4,462,150 |
| 18 Jan 2022 | HKD | 1.2 | 1.22 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 5,521,111 |
| 17 Jan 2022 | HKD | 1.21 | 1.21 | 1.15 | 1.21 | 1.21 | 0.0 (0.0%) | 9,133,500 |
| 14 Jan 2022 | HKD | 1.2 | 1.21 | 1.17 | 1.21 | 1.21 | +0.01 (+0.83%) | 9,773,250 |
| 13 Jan 2022 | HKD | 1.1 | 1.21 | 1.1 | 1.2 | 1.2 | +0.09 (+8.11%) | 29,852,750 |
| 12 Jan 2022 | HKD | 1.2 | 1.2 | 1.1 | 1.11 | 1.11 | -0.1 (-8.26%) | 39,694,729 |
| 11 Jan 2022 | HKD | 1.29 | 1.29 | 1.19 | 1.21 | 1.21 | -0.08 (-6.20%) | 47,777,510 |
| 10 Jan 2022 | HKD | 1.27 | 1.29 | 1.23 | 1.29 | 1.29 | +0.03 (+2.38%) | 32,843,774 |
| 7 Jan 2022 | HKD | 1.24 | 1.29 | 1.23 | 1.26 | 1.26 | +0.03 (+2.44%) | 20,843,823 |
| 6 Jan 2022 | HKD | 1.21 | 1.23 | 1.16 | 1.23 | 1.23 | +0.02 (+1.65%) | 25,291,500 |
| 5 Jan 2022 | HKD | 1.24 | 1.24 | 1.05 | 1.21 | 1.21 | -0.02 (-1.63%) | 44,819,550 |
| 4 Jan 2022 | HKD | 1.2 | 1.23 | 1.18 | 1.23 | 1.23 | +0.04 (+3.36%) | 11,743,798 |
| 3 Jan 2022 | HKD | 1.17 | 1.21 | 1.16 | 1.19 | 1.19 | +0.02 (+1.71%) | 21,485,897 |
| 31 Dec 2021 | HKD | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | +0.02 (+1.74%) | 8,785,097 |
| 30 Dec 2021 | HKD | 1.1 | 1.15 | 1.09 | 1.15 | 1.15 | +0.05 (+4.55%) | 20,646,350 |
| 29 Dec 2021 | HKD | 1.09 | 1.14 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 15,628,399 |
| 28 Dec 2021 | HKD | 1.08 | 1.09 | 1.03 | 1.08 | 1.08 | -0.01 (-0.92%) | 21,201,400 |
| 24 Dec 2021 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | +0.02 (+1.87%) | 0 |
| 23 Dec 2021 | HKD | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 16,055,950 |
| 22 Dec 2021 | HKD | 0.99 | 1.08 | 0.97 | 1.06 | 1.06 | +0.08 (+8.16%) | 36,558,931 |
| 21 Dec 2021 | HKD | 0.95 | 1 | 0.94 | 0.98 | 0.98 | +0.03 (+3.16%) | 15,736,461 |
| 20 Dec 2021 | HKD | 0.92 | 0.95 | 0.91 | 0.95 | 0.95 | +0.03 (+3.26%) | 18,466,100 |
| 17 Dec 2021 | HKD | 0.96 | 0.98 | 0.91 | 0.92 | 0.92 | -0.04 (-4.17%) | 16,004,379 |
| 16 Dec 2021 | HKD | 0.92 | 0.98 | 0.92 | 0.96 | 0.96 | +0.04 (+4.35%) | 31,358,500 |
| 15 Dec 2021 | HKD | 0.88 | 0.94 | 0.87 | 0.92 | 0.92 | +0.04 (+4.55%) | 21,323,000 |
| 14 Dec 2021 | HKD | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 7,093,000 |
| 13 Dec 2021 | HKD | 0.87 | 0.89 | 0.86 | 0.88 | 0.88 | +0.01 (+1.15%) | 9,934,450 |
| 10 Dec 2021 | HKD | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | +0.01 (+1.16%) | 4,582,702 |
| 9 Dec 2021 | HKD | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 7,227,750 |
