| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2022 | HKD | 4.26 | 4.32 | 4.21 | 4.26 | 4.2565 | +0.06 (+1.43%) | 4,045,398 |
| 12 Jan 2022 | HKD | 4.09 | 4.26 | 4.09 | 4.2 | 4.1965 | +0.11 (+2.69%) | 6,889,668 |
| 11 Jan 2022 | HKD | 4.05 | 4.22 | 4.05 | 4.09 | 4.0866 | +0.04 (+0.99%) | 7,175,903 |
| 10 Jan 2022 | HKD | 3.99 | 4.12 | 3.97 | 4.05 | 4.0467 | +0.09 (+2.27%) | 5,246,116 |
| 7 Jan 2022 | HKD | 3.99 | 4.05 | 3.94 | 3.96 | 3.9567 | -0.03 (-0.75%) | 5,075,611 |
| 6 Jan 2022 | HKD | 4.17 | 4.22 | 3.95 | 3.99 | 3.9867 | -0.18 (-4.32%) | 10,198,184 |
| 5 Jan 2022 | HKD | 4.2 | 4.25 | 4.12 | 4.17 | 4.1666 | -0.03 (-0.71%) | 7,512,180 |
| 4 Jan 2022 | HKD | 4.35 | 4.4 | 4.2 | 4.2 | 4.1965 | -0.15 (-3.45%) | 4,713,394 |
| 3 Jan 2022 | HKD | 4.28 | 4.37 | 4.27 | 4.35 | 4.3464 | +0.08 (+1.87%) | 3,744,696 |
| 31 Dec 2021 | HKD | 4.19 | 4.31 | 4.19 | 4.27 | 4.2665 | +0.09 (+2.15%) | 2,214,987 |
| 30 Dec 2021 | HKD | 4.12 | 4.23 | 4.12 | 4.18 | 4.1766 | +0.03 (+0.72%) | 2,143,387 |
| 29 Dec 2021 | HKD | 4.24 | 4.24 | 4.13 | 4.15 | 4.1466 | -0.09 (-2.12%) | 3,231,476 |
| 28 Dec 2021 | HKD | 4.41 | 4.5 | 4.2 | 4.24 | 4.2365 | -0.17 (-3.85%) | 6,917,467 |
| 24 Dec 2021 | HKD | 4.4 | 4.57 | 4.4 | 4.41 | 4.4064 | -0.02 (-0.45%) | 5,020,553 |
| 23 Dec 2021 | HKD | 4.25 | 4.46 | 4.25 | 4.43 | 4.4264 | +0.18 (+4.24%) | 9,182,562 |
| 22 Dec 2021 | HKD | 4.2 | 4.26 | 4.11 | 4.25 | 4.2465 | +0.06 (+1.43%) | 6,021,053 |
| 21 Dec 2021 | HKD | 4.18 | 4.33 | 4.13 | 4.19 | 4.1866 | -0.01 (-0.24%) | 11,080,410 |
| 20 Dec 2021 | HKD | 4.32 | 4.37 | 4.15 | 4.2 | 4.1965 | -0.2 (-4.55%) | 7,810,107 |
| 17 Dec 2021 | HKD | 4.45 | 4.47 | 4.26 | 4.4 | 4.3964 | -0.04 (-0.90%) | 19,510,757 |
| 16 Dec 2021 | HKD | 4.33 | 4.45 | 4.28 | 4.44 | 4.4363 | +0.13 (+3.02%) | 8,182,723 |
| 15 Dec 2021 | HKD | 4.38 | 4.41 | 4.21 | 4.31 | 4.3065 | -0.06 (-1.37%) | 8,910,330 |
| 14 Dec 2021 | HKD | 4.43 | 4.56 | 4.36 | 4.37 | 4.3664 | -0.06 (-1.35%) | 8,465,914 |
| 13 Dec 2021 | HKD | 4.3 | 4.49 | 4.3 | 4.43 | 4.4264 | +0.12 (+2.78%) | 13,272,919 |
| 10 Dec 2021 | HKD | 4.3 | 4.48 | 4.29 | 4.31 | 4.3065 | +0.02 (+0.47%) | 13,001,247 |
| 9 Dec 2021 | HKD | 4.33 | 4.41 | 4.22 | 4.29 | 4.2865 | -0.03 (-0.69%) | 9,282,817 |
| 8 Dec 2021 | HKD | 4.04 | 4.34 | 4.04 | 4.32 | 4.3164 | +0.34 (+8.54%) | 15,876,394 |
| 7 Dec 2021 | HKD | 3.92 | 4.03 | 3.91 | 3.98 | 3.9767 | +0.06 (+1.53%) | 4,720,007 |
| 6 Dec 2021 | HKD | 4.07 | 4.07 | 3.91 | 3.92 | 3.9168 | -0.14 (-3.45%) | 8,671,145 |
| 3 Dec 2021 | HKD | 3.95 | 4.15 | 3.95 | 4.06 | 4.0567 | +0.08 (+2.01%) | 7,683,028 |
| 2 Dec 2021 | HKD | 3.99 | 4 | 3.93 | 3.98 | 3.9767 | +0.01 (+0.25%) | 2,894,381 |
