| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2022 | HKD | 7.66 | 7.69 | 7.44 | 7.6 | 7.6 | -0.08 (-1.04%) | 2,837,416 |
| 21 Jan 2022 | HKD | 7.48 | 7.7 | 7.48 | 7.68 | 7.68 | +0.19 (+2.54%) | 3,682,000 |
| 20 Jan 2022 | HKD | 7.55 | 7.62 | 7.42 | 7.49 | 7.49 | -0.02 (-0.27%) | 2,724,924 |
| 19 Jan 2022 | HKD | 7.34 | 7.52 | 7.32 | 7.51 | 7.51 | +0.17 (+2.32%) | 4,080,451 |
| 18 Jan 2022 | HKD | 7.56 | 7.56 | 7.24 | 7.34 | 7.34 | -0.16 (-2.13%) | 5,972,706 |
| 17 Jan 2022 | HKD | 7.61 | 7.61 | 7.45 | 7.5 | 7.5 | -0.02 (-0.27%) | 1,971,710 |
| 14 Jan 2022 | HKD | 7.72 | 7.72 | 7.33 | 7.52 | 7.52 | -0.18 (-2.34%) | 4,665,000 |
| 13 Jan 2022 | HKD | 7.78 | 8 | 7.65 | 7.7 | 7.7 | 0.0 (0.0%) | 5,951,568 |
| 12 Jan 2022 | HKD | 7.77 | 7.84 | 7.62 | 7.7 | 7.7 | +0.01 (+0.13%) | 5,991,765 |
| 11 Jan 2022 | HKD | 7.64 | 7.86 | 7.6 | 7.69 | 7.69 | +0.09 (+1.18%) | 12,796,000 |
| 10 Jan 2022 | HKD | 7.47 | 7.7 | 7.43 | 7.6 | 7.6 | +0.13 (+1.74%) | 4,137,282 |
| 7 Jan 2022 | HKD | 7.4 | 7.53 | 7.37 | 7.47 | 7.47 | +0.07 (+0.95%) | 1,423,077 |
| 6 Jan 2022 | HKD | 7.66 | 7.66 | 7.36 | 7.4 | 7.4 | -0.18 (-2.37%) | 969,760 |
| 5 Jan 2022 | HKD | 7.66 | 7.66 | 7.42 | 7.58 | 7.58 | +0.08 (+1.07%) | 2,425,300 |
| 4 Jan 2022 | HKD | 7.5 | 7.59 | 7.41 | 7.5 | 7.5 | -0.05 (-0.66%) | 2,546,084 |
| 3 Jan 2022 | HKD | 7.4 | 7.57 | 7.4 | 7.55 | 7.55 | -0.01 (-0.13%) | 1,259,000 |
| 31 Dec 2021 | HKD | 7.49 | 7.6 | 7.49 | 7.56 | 7.56 | +0.07 (+0.93%) | 1,100,582 |
| 30 Dec 2021 | HKD | 7.5 | 7.69 | 7.44 | 7.49 | 7.49 | -0.04 (-0.53%) | 2,379,902 |
| 29 Dec 2021 | HKD | 7.54 | 7.6 | 7.49 | 7.53 | 7.53 | -0.08 (-1.05%) | 1,726,000 |
| 28 Dec 2021 | HKD | 7.42 | 7.75 | 7.34 | 7.61 | 7.61 | +0.19 (+2.56%) | 4,291,000 |
| 24 Dec 2021 | HKD | 7.55 | 7.55 | 7.42 | 7.42 | 7.42 | -0.06 (-0.80%) | 444,447 |
| 23 Dec 2021 | HKD | 7.4 | 7.51 | 7.4 | 7.48 | 7.48 | +0.12 (+1.63%) | 1,557,418 |
| 22 Dec 2021 | HKD | 7.27 | 7.39 | 7.27 | 7.36 | 7.36 | -0.02 (-0.27%) | 1,226,477 |
| 21 Dec 2021 | HKD | 7.13 | 7.43 | 7.05 | 7.38 | 7.38 | +0.25 (+3.51%) | 2,833,050 |
| 20 Dec 2021 | HKD | 7.21 | 7.26 | 7.11 | 7.13 | 7.13 | -0.08 (-1.11%) | 3,449,431 |
| 17 Dec 2021 | HKD | 7.34 | 7.34 | 7.15 | 7.21 | 7.21 | -0.13 (-1.77%) | 7,112,907 |
| 16 Dec 2021 | HKD | 7.6 | 7.6 | 7.34 | 7.34 | 7.34 | -0.18 (-2.39%) | 1,688,312 |
| 15 Dec 2021 | HKD | 7.75 | 7.78 | 7.41 | 7.52 | 7.52 | -0.23 (-2.97%) | 5,109,792 |
| 14 Dec 2021 | HKD | 7.78 | 7.95 | 7.66 | 7.75 | 7.75 | +0.14 (+1.84%) | 4,762,056 |
| 13 Dec 2021 | HKD | 7.65 | 7.74 | 7.6 | 7.61 | 7.61 | -0.02 (-0.26%) | 4,755,082 |
