| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2022 | HKD | 4.46 | 4.39 | 4.39 | 4.46 | 4.46 | +0.030 (+0.68%) | 570,000 |
| 20 Jan 2022 | HKD | 4.45 | 4.41 | 4.45 | 4.43 | 4.43 | +0.010 (+0.23%) | 42,000 |
| 19 Jan 2022 | HKD | 4.42 | 4.34 | 4.35 | 4.42 | 4.42 | +0.070 (+1.61%) | 294,000 |
| 18 Jan 2022 | HKD | 4.35 | 4.2 | 4.23 | 4.35 | 4.35 | +0.150 (+3.57%) | 230,000 |
| 17 Jan 2022 | HKD | 4.2 | 4.19 | 4.19 | 4.2 | 4.2 | +0.010 (+0.24%) | 246,000 |
| 14 Jan 2022 | HKD | 4.19 | 4.14 | 4.14 | 4.19 | 4.19 | +0.010 (+0.24%) | 410,000 |
| 13 Jan 2022 | HKD | 4.18 | 4.14 | 4.14 | 4.18 | 4.18 | +0.020 (+0.48%) | 72,000 |
| 12 Jan 2022 | HKD | 4.17 | 4.1 | 4.14 | 4.16 | 4.16 | +0.020 (+0.48%) | 186,000 |
| 11 Jan 2022 | HKD | 4.14 | 4.1 | 4.1 | 4.14 | 4.14 | +0.040 (+0.98%) | 62,000 |
| 10 Jan 2022 | HKD | 4.15 | 4.09 | 4.09 | 4.1 | 4.1 | +0.010 (+0.24%) | 124,000 |
| 7 Jan 2022 | HKD | 4.1 | 3.95 | 3.95 | 4.09 | 4.09 | +0.140 (+3.54%) | 636,000 |
| 6 Jan 2022 | HKD | 3.96 | 3.9 | 3.9 | 3.95 | 3.95 | +0.030 (+0.77%) | 294,000 |
| 5 Jan 2022 | HKD | 3.93 | 3.91 | 3.91 | 3.92 | 3.92 | +0.020 (+0.51%) | 203,740 |
| 4 Jan 2022 | HKD | 3.92 | 3.82 | 3.82 | 3.9 | 3.9 | -0.020 (-0.51%) | 92,000 |
| 3 Jan 2022 | HKD | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0 (0.0%) | 0 |
| 31 Dec 2021 | HKD | 3.99 | 3.92 | 3.92 | 3.92 | 3.92 | +0.100 (+2.62%) | 18,000 |
| 30 Dec 2021 | HKD | 3.9 | 3.8 | 3.8 | 3.82 | 3.82 | +0.020 (+0.53%) | 136,000 |
| 29 Dec 2021 | HKD | 3.88 | 3.66 | 3.8 | 3.8 | 3.8 | +0.020 (+0.53%) | 242,000 |
| 28 Dec 2021 | HKD | 3.89 | 3.76 | 3.89 | 3.78 | 3.78 | +0.030 (+0.80%) | 46,000 |
| 24 Dec 2021 | HKD | 3.75 | 3.68 | 3.68 | 3.75 | 3.75 | +0.130 (+3.59%) | 152,000 |
| 23 Dec 2021 | HKD | 3.7 | 3.55 | 3.7 | 3.62 | 3.62 | 0.0 (0.0%) | 106,000 |
| 22 Dec 2021 | HKD | 3.77 | 3.61 | 3.65 | 3.62 | 3.62 | -0.040 (-1.09%) | 78,000 |
| 21 Dec 2021 | HKD | 3.66 | 3.58 | 3.65 | 3.66 | 3.66 | +0.080 (+2.23%) | 72,000 |
| 20 Dec 2021 | HKD | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.120 (-3.24%) | 10,000 |
| 17 Dec 2021 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | -0.050 (-1.33%) | 0 |
| 16 Dec 2021 | HKD | 3.75 | 3.69 | 3.69 | 3.75 | 3.75 | +0.160 (+4.46%) | 12,000 |
| 15 Dec 2021 | HKD | 3.67 | 3.56 | 3.56 | 3.59 | 3.59 | -0.040 (-1.10%) | 42,000 |
| 14 Dec 2021 | HKD | 3.7 | 3.62 | 3.67 | 3.63 | 3.63 | -0.100 (-2.68%) | 132,000 |
| 13 Dec 2021 | HKD | 3.75 | 3.62 | 3.7 | 3.73 | 3.73 | +0.030 (+0.81%) | 24,000 |
| 10 Dec 2021 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |