| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2022 | HKD | 4.22 | 4.22 | 4.02 | 4.07 | 4.07 | -0.14 (-3.33%) | 16,241,200 |
| 26 Jan 2022 | HKD | 4.09 | 4.23 | 4.09 | 4.21 | 4.21 | +0.11 (+2.68%) | 26,516,796 |
| 25 Jan 2022 | HKD | 4.17 | 4.3 | 4.02 | 4.1 | 4.1 | -0.1 (-2.38%) | 27,548,773 |
| 24 Jan 2022 | HKD | 4.27 | 4.27 | 4.18 | 4.2 | 4.2 | -0.1 (-2.33%) | 14,523,359 |
| 21 Jan 2022 | HKD | 4.22 | 4.3 | 4.14 | 4.3 | 4.3 | +0.08 (+1.90%) | 21,205,035 |
| 20 Jan 2022 | HKD | 4.25 | 4.29 | 4.18 | 4.22 | 4.22 | -0.01 (-0.24%) | 25,162,050 |
| 19 Jan 2022 | HKD | 4.12 | 4.24 | 4.12 | 4.23 | 4.23 | +0.04 (+0.95%) | 20,542,953 |
| 18 Jan 2022 | HKD | 4.16 | 4.22 | 4.11 | 4.19 | 4.19 | +0.06 (+1.45%) | 10,977,739 |
| 17 Jan 2022 | HKD | 4.29 | 4.3 | 4.11 | 4.13 | 4.13 | -0.15 (-3.50%) | 18,393,282 |
| 14 Jan 2022 | HKD | 4.22 | 4.28 | 4.12 | 4.28 | 4.28 | +0.02 (+0.47%) | 22,149,357 |
| 13 Jan 2022 | HKD | 4.22 | 4.32 | 4.18 | 4.26 | 4.26 | +0.09 (+2.16%) | 38,056,233 |
| 12 Jan 2022 | HKD | 4.03 | 4.17 | 4.01 | 4.17 | 4.17 | +0.21 (+5.30%) | 36,382,130 |
| 11 Jan 2022 | HKD | 3.95 | 4.01 | 3.87 | 3.96 | 3.96 | +0.03 (+0.76%) | 24,777,680 |
| 10 Jan 2022 | HKD | 3.77 | 3.93 | 3.75 | 3.93 | 3.93 | +0.19 (+5.08%) | 38,022,124 |
| 7 Jan 2022 | HKD | 3.88 | 3.88 | 3.64 | 3.74 | 3.74 | -0.08 (-2.09%) | 55,334,967 |
| 6 Jan 2022 | HKD | 3.94 | 3.94 | 3.71 | 3.82 | 3.82 | -0.09 (-2.30%) | 47,855,785 |
| 5 Jan 2022 | HKD | 4.09 | 4.09 | 3.9 | 3.91 | 3.91 | -0.14 (-3.46%) | 19,507,323 |
| 4 Jan 2022 | HKD | 4.14 | 4.19 | 4.03 | 4.05 | 4.05 | -0.07 (-1.70%) | 18,004,596 |
| 3 Jan 2022 | HKD | 4.11 | 4.23 | 4.11 | 4.12 | 4.12 | +0.03 (+0.73%) | 13,578,510 |
| 31 Dec 2021 | HKD | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0 (0.0%) | 0 |
| 30 Dec 2021 | HKD | 4.13 | 4.15 | 4.05 | 4.09 | 4.09 | -0.01 (-0.24%) | 6,447,403 |
| 29 Dec 2021 | HKD | 4.19 | 4.19 | 4.09 | 4.1 | 4.1 | -0.07 (-1.68%) | 11,260,000 |
| 28 Dec 2021 | HKD | 4.2 | 4.21 | 4.11 | 4.17 | 4.17 | 0.0 (0.0%) | 9,494,496 |
| 24 Dec 2021 | HKD | 4.27 | 4.28 | 4.11 | 4.17 | 4.17 | -0.05 (-1.18%) | 6,711,367 |
| 23 Dec 2021 | HKD | 4.16 | 4.29 | 4.12 | 4.22 | 4.22 | +0.12 (+2.93%) | 18,889,604 |
| 22 Dec 2021 | HKD | 4.14 | 4.21 | 4.08 | 4.1 | 4.1 | -0.04 (-0.97%) | 27,138,643 |
| 21 Dec 2021 | HKD | 4.05 | 4.17 | 4.03 | 4.14 | 4.14 | +0.09 (+2.22%) | 13,051,374 |
| 20 Dec 2021 | HKD | 4.16 | 4.23 | 3.98 | 4.05 | 4.05 | -0.18 (-4.26%) | 31,827,375 |
| 17 Dec 2021 | HKD | 4.25 | 4.34 | 4.2 | 4.23 | 4.23 | +0.03 (+0.71%) | 34,594,995 |
| 16 Dec 2021 | HKD | 4.16 | 4.22 | 4.05 | 4.2 | 4.2 | +0.04 (+0.96%) | 32,129,811 |
