| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2022 | HKD | 2.33 | 2.35 | 2.27 | 2.29 | 2.29 | -0.03 (-1.29%) | 44,059,700 |
| 20 Jan 2022 | HKD | 2.32 | 2.34 | 2.28 | 2.32 | 2.32 | 0.0 (0.0%) | 30,678,000 |
| 19 Jan 2022 | HKD | 2.3 | 2.33 | 2.26 | 2.32 | 2.32 | +0.05 (+2.20%) | 43,134,439 |
| 18 Jan 2022 | HKD | 2.26 | 2.3 | 2.24 | 2.27 | 2.27 | +0.01 (+0.44%) | 33,808,254 |
| 17 Jan 2022 | HKD | 2.27 | 2.28 | 2.24 | 2.26 | 2.26 | 0.0 (0.0%) | 26,618,160 |
| 14 Jan 2022 | HKD | 2.24 | 2.27 | 2.22 | 2.26 | 2.26 | -0.01 (-0.44%) | 38,679,907 |
| 13 Jan 2022 | HKD | 2.23 | 2.28 | 2.2 | 2.27 | 2.27 | +0.04 (+1.79%) | 44,097,058 |
| 12 Jan 2022 | HKD | 2.21 | 2.23 | 2.18 | 2.23 | 2.23 | +0.02 (+0.90%) | 45,489,935 |
| 11 Jan 2022 | HKD | 2.22 | 2.25 | 2.18 | 2.21 | 2.21 | -0.01 (-0.45%) | 42,427,591 |
| 10 Jan 2022 | HKD | 2.21 | 2.27 | 2.2 | 2.22 | 2.22 | +0.01 (+0.45%) | 43,919,647 |
| 7 Jan 2022 | HKD | 2.31 | 2.32 | 2.18 | 2.21 | 2.21 | -0.1 (-4.33%) | 58,991,862 |
| 6 Jan 2022 | HKD | 2.32 | 2.33 | 2.26 | 2.31 | 2.31 | -0.01 (-0.43%) | 52,138,779 |
| 5 Jan 2022 | HKD | 2.34 | 2.38 | 2.28 | 2.32 | 2.32 | -0.02 (-0.85%) | 57,444,420 |
| 4 Jan 2022 | HKD | 2.42 | 2.48 | 2.34 | 2.34 | 2.34 | -0.07 (-2.90%) | 88,699,932 |
| 3 Jan 2022 | HKD | 2.37 | 2.43 | 2.36 | 2.41 | 2.41 | +0.04 (+1.69%) | 25,222,102 |
| 31 Dec 2021 | HKD | 2.39 | 2.4 | 2.35 | 2.37 | 2.37 | +0.01 (+0.42%) | 14,971,950 |
| 30 Dec 2021 | HKD | 2.34 | 2.4 | 2.33 | 2.36 | 2.36 | +0.02 (+0.85%) | 32,043,616 |
| 29 Dec 2021 | HKD | 2.39 | 2.4 | 2.31 | 2.34 | 2.34 | -0.04 (-1.68%) | 21,730,552 |
| 28 Dec 2021 | HKD | 2.42 | 2.42 | 2.33 | 2.38 | 2.38 | -0.06 (-2.46%) | 43,620,000 |
| 24 Dec 2021 | HKD | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | +0.13 (+5.63%) | 0 |
| 23 Dec 2021 | HKD | 2.28 | 2.32 | 2.26 | 2.31 | 2.31 | +0.03 (+1.32%) | 37,168,662 |
| 22 Dec 2021 | HKD | 2.3 | 2.31 | 2.25 | 2.28 | 2.28 | 0.0 (0.0%) | 44,654,443 |
| 21 Dec 2021 | HKD | 2.16 | 2.28 | 2.15 | 2.28 | 2.28 | +0.11 (+5.07%) | 39,539,550 |
| 20 Dec 2021 | HKD | 2.24 | 2.25 | 2.15 | 2.17 | 2.17 | -0.08 (-3.56%) | 33,346,700 |
| 17 Dec 2021 | HKD | 2.31 | 2.32 | 2.25 | 2.25 | 2.25 | -0.06 (-2.60%) | 53,981,309 |
| 16 Dec 2021 | HKD | 2.23 | 2.32 | 2.21 | 2.31 | 2.31 | +0.06 (+2.67%) | 56,365,457 |
| 15 Dec 2021 | HKD | 2.19 | 2.25 | 2.16 | 2.25 | 2.25 | +0.07 (+3.21%) | 42,224,340 |
| 14 Dec 2021 | HKD | 2.19 | 2.2 | 2.15 | 2.18 | 2.18 | 0.0 (0.0%) | 25,026,709 |
| 13 Dec 2021 | HKD | 2.2 | 2.25 | 2.17 | 2.18 | 2.18 | -0.01 (-0.46%) | 52,756,308 |
| 10 Dec 2021 | HKD | 2.21 | 2.22 | 2.16 | 2.19 | 2.19 | -0.03 (-1.35%) | 26,379,199 |
