| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2022 | HKD | 6.4 | 6.46 | 6.34 | 6.4 | 6.4 | +0.02 (+0.31%) | 2,561,000 |
| 14 Jan 2022 | HKD | 6.38 | 6.43 | 6.3 | 6.38 | 6.38 | +0.04 (+0.63%) | 3,611,869 |
| 13 Jan 2022 | HKD | 6.41 | 6.42 | 6.32 | 6.34 | 6.34 | -0.07 (-1.09%) | 4,612,211 |
| 12 Jan 2022 | HKD | 6.45 | 6.48 | 6.4 | 6.41 | 6.41 | -0.05 (-0.77%) | 2,984,171 |
| 11 Jan 2022 | HKD | 6.51 | 6.6 | 6.43 | 6.46 | 6.46 | -0.05 (-0.77%) | 3,355,868 |
| 10 Jan 2022 | HKD | 6.37 | 6.58 | 6.36 | 6.51 | 6.51 | +0.14 (+2.20%) | 7,464,894 |
| 7 Jan 2022 | HKD | 6.26 | 6.4 | 6.26 | 6.37 | 6.37 | +0.06 (+0.95%) | 2,454,457 |
| 6 Jan 2022 | HKD | 6.4 | 6.4 | 6.25 | 6.31 | 6.31 | -0.12 (-1.87%) | 3,777,590 |
| 5 Jan 2022 | HKD | 6.55 | 6.63 | 6.4 | 6.43 | 6.43 | -0.13 (-1.98%) | 5,327,237 |
| 4 Jan 2022 | HKD | 6.38 | 6.63 | 6.38 | 6.56 | 6.56 | +0.18 (+2.82%) | 4,526,525 |
| 3 Jan 2022 | HKD | 6.35 | 6.4 | 6.3 | 6.38 | 6.38 | -0.01 (-0.16%) | 3,162,959 |
| 31 Dec 2021 | HKD | 6.38 | 6.42 | 6.2 | 6.39 | 6.39 | -0.04 (-0.62%) | 792,996 |
| 30 Dec 2021 | HKD | 6.52 | 6.52 | 6.42 | 6.43 | 6.43 | -0.09 (-1.38%) | 1,547,999 |
| 29 Dec 2021 | HKD | 6.45 | 6.55 | 6.45 | 6.52 | 6.52 | +0.05 (+0.77%) | 4,037,292 |
| 28 Dec 2021 | HKD | 6.38 | 6.48 | 6.33 | 6.47 | 6.47 | +0.09 (+1.41%) | 2,907,000 |
| 24 Dec 2021 | HKD | 6.38 | 6.38 | 6.35 | 6.38 | 6.38 | +0.01 (+0.16%) | 656,044 |
| 23 Dec 2021 | HKD | 6.36 | 6.4 | 6.34 | 6.37 | 6.37 | +0.03 (+0.47%) | 841,841 |
| 22 Dec 2021 | HKD | 6.37 | 6.41 | 6.32 | 6.34 | 6.34 | +0.01 (+0.16%) | 2,215,150 |
| 21 Dec 2021 | HKD | 6.3 | 6.36 | 6.25 | 6.33 | 6.33 | +0.03 (+0.48%) | 1,475,314 |
| 20 Dec 2021 | HKD | 6.25 | 6.32 | 6.2 | 6.3 | 6.3 | 0.0 (0.0%) | 3,503,400 |
| 17 Dec 2021 | HKD | 6.35 | 6.41 | 6.26 | 6.3 | 6.3 | -0.08 (-1.25%) | 7,499,408 |
| 16 Dec 2021 | HKD | 6.42 | 6.5 | 6.3 | 6.38 | 6.38 | -0.04 (-0.62%) | 2,738,659 |
| 15 Dec 2021 | HKD | 6.37 | 6.5 | 6.37 | 6.42 | 6.42 | +0.05 (+0.78%) | 5,238,497 |
| 14 Dec 2021 | HKD | 6.46 | 6.47 | 6.33 | 6.37 | 6.37 | -0.1 (-1.55%) | 4,056,483 |
| 13 Dec 2021 | HKD | 6.48 | 6.51 | 6.42 | 6.47 | 6.47 | -0.01 (-0.15%) | 2,228,382 |
| 10 Dec 2021 | HKD | 6.59 | 6.59 | 6.42 | 6.48 | 6.48 | -0.11 (-1.67%) | 2,863,742 |
| 9 Dec 2021 | HKD | 6.53 | 6.6 | 6.44 | 6.59 | 6.59 | +0.1 (+1.54%) | 3,977,176 |
| 8 Dec 2021 | HKD | 6.5 | 6.64 | 6.47 | 6.49 | 6.49 | -0.01 (-0.15%) | 4,424,160 |
| 7 Dec 2021 | HKD | 6.28 | 6.62 | 6.27 | 6.5 | 6.5 | +0.33 (+5.35%) | 11,099,080 |
| 6 Dec 2021 | HKD | 6.26 | 6.28 | 6.14 | 6.17 | 6.17 | -0.09 (-1.44%) | 5,323,747 |
