| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2022 | HKD | 7.92 | 8.24 | 7.92 | 8.2 | 8.2 | +0.28 (+3.54%) | 1,006,843 |
| 20 Jan 2022 | HKD | 7.92 | 7.99 | 7.81 | 7.92 | 7.92 | 0.0 (0.0%) | 426,666 |
| 19 Jan 2022 | HKD | 7.78 | 8.16 | 7.78 | 7.92 | 7.92 | +0.17 (+2.19%) | 784,677 |
| 18 Jan 2022 | HKD | 7.95 | 8.2 | 7.4 | 7.75 | 7.75 | -0.2 (-2.52%) | 4,040,166 |
| 17 Jan 2022 | HKD | 7.1 | 8.5 | 7 | 7.95 | 7.95 | +1.3 (+19.55%) | 6,625,447 |
| 14 Jan 2022 | HKD | 6.64 | 6.65 | 6.6 | 6.65 | 6.65 | -0.02 (-0.30%) | 77,856 |
| 13 Jan 2022 | HKD | 6.7 | 6.72 | 6.66 | 6.67 | 6.67 | 0.0 (0.0%) | 76,500 |
| 12 Jan 2022 | HKD | 6.71 | 6.74 | 6.67 | 6.67 | 6.67 | 0.0 (0.0%) | 339,540 |
| 11 Jan 2022 | HKD | 6.66 | 6.7 | 6.62 | 6.67 | 6.67 | +0.01 (+0.15%) | 238,000 |
| 10 Jan 2022 | HKD | 6.68 | 6.68 | 6.6 | 6.66 | 6.66 | +0.03 (+0.45%) | 368,000 |
| 7 Jan 2022 | HKD | 6.9 | 6.9 | 6.6 | 6.63 | 6.63 | -0.09 (-1.34%) | 247,232 |
| 6 Jan 2022 | HKD | 6.85 | 6.85 | 6.62 | 6.72 | 6.72 | +0.04 (+0.60%) | 66,500 |
| 5 Jan 2022 | HKD | 6.86 | 6.9 | 6.68 | 6.68 | 6.68 | -0.12 (-1.76%) | 242,500 |
| 4 Jan 2022 | HKD | 6.86 | 6.86 | 6.79 | 6.8 | 6.8 | -0.06 (-0.87%) | 127,000 |
| 3 Jan 2022 | HKD | 6.85 | 6.86 | 6.8 | 6.86 | 6.86 | +0.01 (+0.15%) | 68,000 |
| 31 Dec 2021 | HKD | 6.79 | 6.87 | 6.79 | 6.85 | 6.85 | +0.02 (+0.29%) | 79,329 |
| 30 Dec 2021 | HKD | 6.8 | 6.85 | 6.8 | 6.83 | 6.83 | +0.03 (+0.44%) | 45,000 |
| 29 Dec 2021 | HKD | 6.71 | 6.84 | 6.67 | 6.8 | 6.8 | 0.0 (0.0%) | 163,772 |
| 28 Dec 2021 | HKD | 7.03 | 7.03 | 6.77 | 6.8 | 6.8 | -0.05 (-0.73%) | 223,000 |
| 24 Dec 2021 | HKD | 6.9 | 6.9 | 6.75 | 6.85 | 6.85 | -0.04 (-0.58%) | 52,000 |
| 23 Dec 2021 | HKD | 6.8 | 6.94 | 6.8 | 6.89 | 6.89 | +0.05 (+0.73%) | 220,000 |
| 22 Dec 2021 | HKD | 6.78 | 6.88 | 6.78 | 6.84 | 6.84 | +0.12 (+1.79%) | 77,500 |
| 21 Dec 2021 | HKD | 6.68 | 6.73 | 6.67 | 6.72 | 6.72 | +0.05 (+0.75%) | 71,265 |
| 20 Dec 2021 | HKD | 6.79 | 6.87 | 6.56 | 6.67 | 6.67 | -0.32 (-4.58%) | 251,474 |
| 17 Dec 2021 | HKD | 7 | 7 | 6.85 | 6.99 | 6.99 | +0.08 (+1.16%) | 225,006 |
| 16 Dec 2021 | HKD | 6.93 | 7 | 6.91 | 6.91 | 6.91 | -0.07 (-1.00%) | 113,502 |
| 15 Dec 2021 | HKD | 7 | 7.06 | 6.98 | 6.98 | 6.98 | -0.06 (-0.85%) | 58,500 |
| 14 Dec 2021 | HKD | 7 | 7.09 | 6.99 | 7.04 | 7.04 | +0.08 (+1.15%) | 265,500 |
| 13 Dec 2021 | HKD | 7 | 7 | 6.95 | 6.96 | 6.96 | 0.0 (0.0%) | 71,500 |
| 10 Dec 2021 | HKD | 6.97 | 6.99 | 6.93 | 6.96 | 6.96 | -0.01 (-0.14%) | 379,000 |
