| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | HKD | 7.37 | 7.37 | 7.31 | 7.36 | 7.36 | -0.04 (-0.54%) | 92,439 |
| 28 Dec 2021 | HKD | 7.42 | 7.42 | 7.35 | 7.4 | 7.4 | +0.07 (+0.95%) | 25,500 |
| 27 Dec 2021 | HKD | 7.38 | 7.43 | 7.31 | 7.33 | 7.33 | +0.04 (+0.55%) | 274,980 |
| 24 Dec 2021 | HKD | 7.27 | 7.29 | 7.25 | 7.29 | 7.29 | -0.01 (-0.14%) | 32,900 |
| 23 Dec 2021 | HKD | 7.26 | 7.3 | 7.26 | 7.3 | 7.3 | 0.0 (0.0%) | 68,900 |
| 22 Dec 2021 | HKD | 7.39 | 7.39 | 7.22 | 7.3 | 7.3 | 0.0 (0.0%) | 83,700 |
| 21 Dec 2021 | HKD | 7.28 | 7.38 | 7.25 | 7.3 | 7.3 | +0.04 (+0.55%) | 31,200 |
| 20 Dec 2021 | HKD | 7.3 | 7.32 | 7.26 | 7.26 | 7.26 | -0.06 (-0.82%) | 47,100 |
| 17 Dec 2021 | HKD | 7.35 | 7.35 | 7.29 | 7.32 | 7.32 | -0.03 (-0.41%) | 29,700 |
| 16 Dec 2021 | HKD | 7.36 | 7.36 | 7.31 | 7.35 | 7.35 | 0.0 (0.0%) | 34,370 |
| 15 Dec 2021 | HKD | 7.36 | 7.36 | 7.33 | 7.35 | 7.35 | -0.01 (-0.14%) | 10,700 |
| 14 Dec 2021 | HKD | 7.37 | 7.39 | 7.35 | 7.36 | 7.36 | -0.01 (-0.14%) | 36,700 |
| 13 Dec 2021 | HKD | 7.41 | 7.41 | 7.33 | 7.37 | 7.37 | +0.01 (+0.14%) | 125,300 |
| 10 Dec 2021 | HKD | 7.3 | 7.42 | 7.29 | 7.36 | 7.36 | +0.08 (+1.10%) | 74,200 |
| 9 Dec 2021 | HKD | 7.36 | 7.36 | 7.28 | 7.28 | 7.28 | -0.08 (-1.09%) | 203,100 |
| 8 Dec 2021 | HKD | 7.37 | 7.37 | 7.34 | 7.36 | 7.36 | -0.03 (-0.41%) | 32,700 |
| 7 Dec 2021 | HKD | 7.33 | 7.39 | 7.33 | 7.39 | 7.39 | +0.02 (+0.27%) | 30,800 |
| 6 Dec 2021 | HKD | 7.4 | 7.45 | 7.34 | 7.37 | 7.37 | -0.06 (-0.81%) | 88,300 |
| 3 Dec 2021 | HKD | 7.39 | 7.46 | 7.38 | 7.43 | 7.43 | 0.0 (0.0%) | 73,400 |
| 2 Dec 2021 | HKD | 7.41 | 7.43 | 7.39 | 7.43 | 7.43 | 0.0 (0.0%) | 26,800 |
| 1 Dec 2021 | HKD | 7.47 | 7.47 | 7.39 | 7.43 | 7.43 | +0.01 (+0.13%) | 94,400 |
| 30 Nov 2021 | HKD | 7.39 | 7.44 | 7.39 | 7.42 | 7.42 | +0.04 (+0.54%) | 205,600 |
| 29 Nov 2021 | HKD | 7.34 | 7.38 | 7.33 | 7.38 | 7.38 | +0.02 (+0.27%) | 90,100 |
| 26 Nov 2021 | HKD | 7.35 | 7.37 | 7.32 | 7.36 | 7.36 | +0.01 (+0.14%) | 99,100 |
| 25 Nov 2021 | HKD | 7.35 | 7.37 | 7.31 | 7.35 | 7.35 | +0.02 (+0.27%) | 49,200 |
| 24 Nov 2021 | HKD | 7.31 | 7.34 | 7.29 | 7.33 | 7.33 | +0.02 (+0.27%) | 80,134 |
| 23 Nov 2021 | HKD | 7.28 | 7.33 | 7.28 | 7.31 | 7.31 | -0.01 (-0.14%) | 61,890 |
| 22 Nov 2021 | HKD | 7.26 | 7.35 | 7.25 | 7.32 | 7.32 | +0.06 (+0.83%) | 55,600 |
| 19 Nov 2021 | HKD | 7.24 | 7.26 | 7.2 | 7.26 | 7.26 | 0.0 (0.0%) | 27,200 |
| 18 Nov 2021 | HKD | 7.2 | 7.27 | 7.19 | 7.26 | 7.26 | -0.02 (-0.27%) | 34,700 |
