| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2022 | HKD | 4.46 | 4.6 | 4.28 | 4.3 | 4.3 | -0.2 (-4.44%) | 63,966,617 |
| 21 Jan 2022 | HKD | 4.59 | 4.78 | 4.39 | 4.5 | 4.5 | -0.09 (-1.96%) | 75,974,320 |
| 20 Jan 2022 | HKD | 4.53 | 4.7 | 4.41 | 4.59 | 4.59 | +0.08 (+1.77%) | 108,285,904 |
| 19 Jan 2022 | HKD | 4.37 | 4.54 | 4.25 | 4.51 | 4.51 | +0.18 (+4.16%) | 138,551,815 |
| 18 Jan 2022 | HKD | 4.12 | 4.45 | 4.07 | 4.33 | 4.33 | +0.21 (+5.10%) | 94,637,038 |
| 17 Jan 2022 | HKD | 4.31 | 4.33 | 4.02 | 4.12 | 4.12 | -0.19 (-4.41%) | 114,840,456 |
| 14 Jan 2022 | HKD | 4.29 | 4.37 | 4.2 | 4.31 | 4.31 | -0.02 (-0.46%) | 71,735,333 |
| 13 Jan 2022 | HKD | 4.31 | 4.4 | 4.18 | 4.33 | 4.33 | 0.0 (0.0%) | 89,631,049 |
| 12 Jan 2022 | HKD | 4.29 | 4.42 | 4.22 | 4.33 | 4.33 | +0.11 (+2.61%) | 77,595,556 |
| 11 Jan 2022 | HKD | 4.21 | 4.41 | 4.14 | 4.22 | 4.22 | +0.01 (+0.24%) | 90,639,517 |
| 10 Jan 2022 | HKD | 4.25 | 4.39 | 4.1 | 4.21 | 4.21 | -0.07 (-1.64%) | 110,329,480 |
| 7 Jan 2022 | HKD | 4.6 | 4.68 | 4.16 | 4.28 | 4.28 | -0.28 (-6.14%) | 163,817,122 |
| 6 Jan 2022 | HKD | 4.65 | 4.75 | 4.35 | 4.56 | 4.56 | -0.19 (-4%) | 187,098,434 |
| 5 Jan 2022 | HKD | 4.86 | 4.91 | 4.55 | 4.75 | 4.75 | -0.17 (-3.46%) | 154,513,880 |
| 4 Jan 2022 | HKD | 5.45 | 5.46 | 4.82 | 4.92 | 4.92 | -0.53 (-9.72%) | 150,065,649 |
| 3 Jan 2022 | HKD | 5.25 | 5.5 | 5.15 | 5.45 | 5.45 | +0.2 (+3.81%) | 49,846,228 |
| 31 Dec 2021 | HKD | 5.33 | 5.42 | 5.19 | 5.25 | 5.25 | -0.03 (-0.57%) | 32,213,560 |
| 30 Dec 2021 | HKD | 5.28 | 5.39 | 5.15 | 5.28 | 5.28 | +0.02 (+0.38%) | 29,051,002 |
| 29 Dec 2021 | HKD | 5.43 | 5.48 | 5.2 | 5.26 | 5.26 | -0.13 (-2.41%) | 27,440,671 |
| 28 Dec 2021 | HKD | 5.67 | 5.67 | 5.15 | 5.39 | 5.39 | -0.21 (-3.75%) | 180,031,765 |
| 24 Dec 2021 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | +0.18 (+3.32%) | 0 |
| 23 Dec 2021 | HKD | 4.99 | 5.54 | 4.88 | 5.42 | 5.42 | +0.48 (+9.72%) | 168,870,947 |
| 22 Dec 2021 | HKD | 5.09 | 5.18 | 4.87 | 4.94 | 4.94 | -0.12 (-2.37%) | 108,680,782 |
| 21 Dec 2021 | HKD | 4.81 | 5.07 | 4.75 | 5.06 | 5.06 | +0.22 (+4.55%) | 95,491,911 |
| 20 Dec 2021 | HKD | 5 | 5.13 | 4.73 | 4.84 | 4.84 | -0.19 (-3.78%) | 94,205,836 |
| 17 Dec 2021 | HKD | 5.1 | 5.38 | 4.95 | 5.03 | 5.03 | -0.03 (-0.59%) | 199,088,489 |
| 16 Dec 2021 | HKD | 4.94 | 5.07 | 4.72 | 5.06 | 5.06 | +0.1 (+2.02%) | 120,722,212 |
| 15 Dec 2021 | HKD | 4.86 | 5.05 | 4.64 | 4.96 | 4.96 | +0.12 (+2.48%) | 149,930,456 |
| 14 Dec 2021 | HKD | 4.79 | 4.91 | 4.64 | 4.84 | 4.84 | +0.02 (+0.41%) | 191,753,268 |
| 13 Dec 2021 | HKD | 4.81 | 4.97 | 4.7 | 4.82 | 4.82 | +0.08 (+1.69%) | 178,370,682 |
