| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2022 | HKD | 1.38 | 1.33 | 1.38 | 1.37 | 1.37 | 0.0 (0.0%) | 8,780,000 |
| 20 Jan 2022 | HKD | 1.4 | 1.35 | 1.37 | 1.37 | 1.37 | +0.020 (+1.48%) | 23,020,000 |
| 19 Jan 2022 | HKD | 1.36 | 1.33 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 5,570,000 |
| 18 Jan 2022 | HKD | 1.39 | 1.34 | 1.36 | 1.35 | 1.35 | -0.010 (-0.74%) | 7,890,000 |
| 17 Jan 2022 | HKD | 1.39 | 1.35 | 1.39 | 1.36 | 1.36 | -0.020 (-1.45%) | 8,150,000 |
| 14 Jan 2022 | HKD | 1.38 | 1.33 | 1.33 | 1.38 | 1.38 | +0.030 (+2.22%) | 9,720,000 |
| 13 Jan 2022 | HKD | 1.41 | 1.32 | 1.36 | 1.35 | 1.35 | 0.0 (0.0%) | 28,730,000 |
| 12 Jan 2022 | HKD | 1.36 | 1.27 | 1.28 | 1.35 | 1.35 | +0.080 (+6.30%) | 27,840,000 |
| 11 Jan 2022 | HKD | 1.27 | 1.21 | 1.24 | 1.27 | 1.27 | +0.040 (+3.25%) | 11,690,000 |
| 10 Jan 2022 | HKD | 1.24 | 1.16 | 1.18 | 1.23 | 1.23 | +0.070 (+6.03%) | 17,720,000 |
| 7 Jan 2022 | HKD | 1.18 | 1.14 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 12,700,000 |
| 6 Jan 2022 | HKD | 1.25 | 1.13 | 1.23 | 1.16 | 1.16 | -0.070 (-5.69%) | 45,550,000 |
| 5 Jan 2022 | HKD | 1.28 | 1.21 | 1.28 | 1.23 | 1.23 | -0.050 (-3.91%) | 16,510,000 |
| 4 Jan 2022 | HKD | 1.33 | 1.27 | 1.29 | 1.28 | 1.28 | -0.010 (-0.78%) | 10,800,000 |
| 3 Jan 2022 | HKD | 1.36 | 1.29 | 1.36 | 1.29 | 1.29 | -0.070 (-5.15%) | 17,710,000 |
| 31 Dec 2021 | HKD | 1.39 | 1.35 | 1.35 | 1.36 | 1.36 | +0.010 (+0.74%) | 36,440,000 |
| 30 Dec 2021 | HKD | 1.36 | 1.28 | 1.32 | 1.35 | 1.35 | +0.030 (+2.27%) | 35,490,000 |
| 29 Dec 2021 | HKD | 1.37 | 1.28 | 1.28 | 1.32 | 1.32 | +0.050 (+3.94%) | 34,980,000 |
| 28 Dec 2021 | HKD | 1.3 | 1.27 | 1.28 | 1.27 | 1.27 | 0.0 (0.0%) | 13,380,000 |
| 24 Dec 2021 | HKD | 1.3 | 1.26 | 1.26 | 1.27 | 1.27 | +0.010 (+0.79%) | 8,570,000 |
| 23 Dec 2021 | HKD | 1.29 | 1.21 | 1.24 | 1.26 | 1.26 | +0.060 (+5%) | 35,560,000 |
| 22 Dec 2021 | HKD | 1.24 | 1.19 | 1.2 | 1.2 | 1.2 | +0.020 (+1.69%) | 13,520,000 |
| 21 Dec 2021 | HKD | 1.2 | 1.11 | 1.13 | 1.18 | 1.18 | +0.040 (+3.51%) | 12,930,000 |
| 20 Dec 2021 | HKD | 1.17 | 1.13 | 1.17 | 1.14 | 1.14 | -0.030 (-2.56%) | 16,430,000 |
| 17 Dec 2021 | HKD | 1.18 | 1.15 | 1.15 | 1.17 | 1.17 | +0.010 (+0.86%) | 8,970,000 |
| 16 Dec 2021 | HKD | 1.17 | 1.13 | 1.17 | 1.16 | 1.16 | +0.020 (+1.75%) | 8,630,000 |
| 15 Dec 2021 | HKD | 1.19 | 1.14 | 1.17 | 1.14 | 1.14 | -0.030 (-2.56%) | 8,070,000 |
| 14 Dec 2021 | HKD | 1.29 | 1.17 | 1.28 | 1.17 | 1.17 | -0.130 (-10.00%) | 25,570,000 |
| 13 Dec 2021 | HKD | 1.31 | 1.23 | 1.23 | 1.3 | 1.3 | +0.080 (+6.56%) | 47,300,000 |
| 10 Dec 2021 | HKD | 1.28 | 1.22 | 1.25 | 1.22 | 1.22 | -0.030 (-2.40%) | 14,580,000 |