| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2022 | HKD | 4.4 | 4.56 | 4.4 | 4.5 | 4.5 | +0.1 (+2.27%) | 37,086,359 |
| 12 Jan 2022 | HKD | 4.42 | 4.45 | 4.34 | 4.4 | 4.4 | -0.04 (-0.90%) | 24,639,320 |
| 11 Jan 2022 | HKD | 4.4 | 4.49 | 4.38 | 4.44 | 4.44 | +0.04 (+0.91%) | 39,701,113 |
| 10 Jan 2022 | HKD | 4.35 | 4.44 | 4.35 | 4.4 | 4.4 | +0.06 (+1.38%) | 25,824,820 |
| 7 Jan 2022 | HKD | 4.2 | 4.42 | 4.19 | 4.34 | 4.34 | +0.15 (+3.58%) | 65,232,969 |
| 6 Jan 2022 | HKD | 4.06 | 4.2 | 4.06 | 4.19 | 4.19 | +0.1 (+2.44%) | 29,819,811 |
| 5 Jan 2022 | HKD | 4.09 | 4.1 | 4.06 | 4.09 | 4.09 | -0.02 (-0.49%) | 20,348,000 |
| 4 Jan 2022 | HKD | 4.12 | 4.13 | 4.07 | 4.11 | 4.11 | 0.0 (0.0%) | 14,281,130 |
| 3 Jan 2022 | HKD | 4.12 | 4.16 | 4.08 | 4.11 | 4.11 | -0.01 (-0.24%) | 4,126,984 |
| 31 Dec 2021 | HKD | 4.12 | 4.13 | 4.06 | 4.12 | 4.12 | +0.04 (+0.98%) | 3,043,133 |
| 30 Dec 2021 | HKD | 4.1 | 4.12 | 4.06 | 4.08 | 4.08 | -0.01 (-0.24%) | 8,492,841 |
| 29 Dec 2021 | HKD | 4.11 | 4.12 | 4.07 | 4.09 | 4.09 | -0.02 (-0.49%) | 4,393,765 |
| 28 Dec 2021 | HKD | 4.11 | 4.14 | 4.08 | 4.11 | 4.11 | 0.0 (0.0%) | 8,496,998 |
| 24 Dec 2021 | HKD | 4.08 | 4.13 | 4.07 | 4.11 | 4.11 | 0.0 (0.0%) | 4,626,355 |
| 23 Dec 2021 | HKD | 4.09 | 4.14 | 4.07 | 4.11 | 4.11 | +0.02 (+0.49%) | 10,434,170 |
| 22 Dec 2021 | HKD | 4.14 | 4.14 | 4.05 | 4.09 | 4.09 | 0.0 (0.0%) | 6,505,817 |
| 21 Dec 2021 | HKD | 4 | 4.13 | 4 | 4.09 | 4.09 | +0.05 (+1.24%) | 10,962,850 |
| 20 Dec 2021 | HKD | 4.02 | 4.07 | 3.96 | 4.04 | 4.04 | -0.03 (-0.74%) | 13,131,540 |
| 17 Dec 2021 | HKD | 4.01 | 4.08 | 4.01 | 4.07 | 4.07 | +0.06 (+1.50%) | 17,225,260 |
| 16 Dec 2021 | HKD | 4 | 4.05 | 3.96 | 4.01 | 4.01 | 0.0 (0.0%) | 10,520,810 |
| 15 Dec 2021 | HKD | 3.99 | 4.02 | 3.94 | 4.01 | 4.01 | +0.03 (+0.75%) | 10,595,100 |
| 14 Dec 2021 | HKD | 4.03 | 4.06 | 3.95 | 3.98 | 3.98 | -0.08 (-1.97%) | 14,793,060 |
| 13 Dec 2021 | HKD | 3.95 | 4.18 | 3.95 | 4.06 | 4.06 | +0.07 (+1.75%) | 22,828,221 |
| 10 Dec 2021 | HKD | 4.05 | 4.05 | 3.96 | 3.99 | 3.99 | -0.06 (-1.48%) | 8,561,966 |
| 9 Dec 2021 | HKD | 4.06 | 4.06 | 4 | 4.05 | 4.05 | +0.04 (+1.00%) | 15,416,270 |
| 8 Dec 2021 | HKD | 4.01 | 4.07 | 3.97 | 4.01 | 4.01 | 0.0 (0.0%) | 16,555,000 |
| 7 Dec 2021 | HKD | 3.89 | 4.03 | 3.88 | 4.01 | 4.01 | +0.12 (+3.08%) | 26,664,100 |
| 6 Dec 2021 | HKD | 3.9 | 3.96 | 3.85 | 3.89 | 3.89 | -0.01 (-0.26%) | 16,025,920 |
| 3 Dec 2021 | HKD | 3.85 | 3.92 | 3.82 | 3.9 | 3.9 | +0.03 (+0.78%) | 19,761,891 |
| 2 Dec 2021 | HKD | 3.79 | 3.92 | 3.78 | 3.87 | 3.87 | +0.05 (+1.31%) | 30,554,641 |
