| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2022 | HKD | 8.9 | 8.95 | 8.23 | 8.61 | 8.61 | -0.21 (-2.38%) | 12,924,778 |
| 12 Jan 2022 | HKD | 9.06 | 9.09 | 8.78 | 8.82 | 8.82 | -0.13 (-1.45%) | 8,413,758 |
| 11 Jan 2022 | HKD | 8.63 | 9.04 | 8.54 | 8.95 | 8.95 | +0.33 (+3.83%) | 9,271,965 |
| 10 Jan 2022 | HKD | 8.44 | 8.68 | 8.44 | 8.62 | 8.62 | +0.18 (+2.13%) | 4,496,724 |
| 7 Jan 2022 | HKD | 8.3 | 8.49 | 8.2 | 8.44 | 8.44 | +0.18 (+2.18%) | 5,925,354 |
| 6 Jan 2022 | HKD | 8.4 | 8.4 | 8.19 | 8.26 | 8.26 | +0.06 (+0.73%) | 4,468,241 |
| 5 Jan 2022 | HKD | 8.47 | 8.5 | 8.2 | 8.2 | 8.2 | -0.3 (-3.53%) | 4,632,630 |
| 4 Jan 2022 | HKD | 8.42 | 8.65 | 8.42 | 8.5 | 8.5 | +0.09 (+1.07%) | 3,995,726 |
| 3 Jan 2022 | HKD | 8.41 | 8.42 | 8.3 | 8.41 | 8.41 | +0.04 (+0.48%) | 1,635,958 |
| 31 Dec 2021 | HKD | 8.22 | 8.37 | 8.18 | 8.37 | 8.37 | +0.24 (+2.95%) | 2,613,000 |
| 30 Dec 2021 | HKD | 8.38 | 8.38 | 8.05 | 8.13 | 8.13 | -0.19 (-2.28%) | 4,553,468 |
| 29 Dec 2021 | HKD | 8.4 | 8.4 | 8.28 | 8.32 | 8.32 | -0.05 (-0.60%) | 1,489,085 |
| 28 Dec 2021 | HKD | 8.28 | 8.38 | 8.26 | 8.37 | 8.37 | +0.06 (+0.72%) | 3,278,000 |
| 24 Dec 2021 | HKD | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | +0.07 (+0.85%) | 0 |
| 23 Dec 2021 | HKD | 8.14 | 8.28 | 8.13 | 8.24 | 8.24 | +0.1 (+1.23%) | 3,683,406 |
| 22 Dec 2021 | HKD | 8.2 | 8.35 | 8.03 | 8.14 | 8.14 | -0.02 (-0.25%) | 3,450,059 |
| 21 Dec 2021 | HKD | 8.07 | 8.3 | 8.06 | 8.16 | 8.16 | +0.09 (+1.12%) | 3,470,734 |
| 20 Dec 2021 | HKD | 8.45 | 8.45 | 8.03 | 8.07 | 8.07 | -0.38 (-4.50%) | 7,356,505 |
| 17 Dec 2021 | HKD | 8.54 | 8.64 | 8.45 | 8.45 | 8.45 | -0.1 (-1.17%) | 4,686,709 |
| 16 Dec 2021 | HKD | 8.56 | 8.56 | 8.4 | 8.55 | 8.55 | +0.01 (+0.12%) | 4,727,113 |
| 15 Dec 2021 | HKD | 8.51 | 8.64 | 8.4 | 8.54 | 8.54 | +0.03 (+0.35%) | 5,013,824 |
| 14 Dec 2021 | HKD | 8.86 | 8.86 | 8.44 | 8.51 | 8.51 | -0.35 (-3.95%) | 9,416,034 |
| 13 Dec 2021 | HKD | 9 | 9.15 | 8.85 | 8.86 | 8.86 | -0.49 (-5.24%) | 6,782,294 |
| 10 Dec 2021 | HKD | 9.4 | 9.47 | 9.3 | 9.35 | 9.35 | -0.12 (-1.27%) | 4,744,254 |
| 9 Dec 2021 | HKD | 9.5 | 9.53 | 9.33 | 9.47 | 9.47 | +0.07 (+0.74%) | 3,843,150 |
| 8 Dec 2021 | HKD | 9.47 | 9.58 | 9.36 | 9.4 | 9.4 | +0.02 (+0.21%) | 4,348,225 |
| 7 Dec 2021 | HKD | 9.2 | 9.42 | 9.13 | 9.38 | 9.38 | +0.29 (+3.19%) | 5,089,713 |
| 6 Dec 2021 | HKD | 9.13 | 9.31 | 9.08 | 9.09 | 9.09 | -0.16 (-1.73%) | 2,938,755 |
| 3 Dec 2021 | HKD | 9.28 | 9.35 | 9.2 | 9.25 | 9.25 | -0.01 (-0.11%) | 3,719,113 |
| 2 Dec 2021 | HKD | 8.91 | 9.36 | 8.85 | 9.26 | 9.26 | +0.39 (+4.40%) | 7,364,026 |
