| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2022 | HKD | 7.19 | 7.24 | 7.13 | 7.22 | 7.22 | +0.06 (+0.84%) | 5,028,727 |
| 12 Jan 2022 | HKD | 7.12 | 7.17 | 7.02 | 7.16 | 7.16 | +0.15 (+2.14%) | 7,753,640 |
| 11 Jan 2022 | HKD | 6.99 | 7.15 | 6.9 | 7.01 | 7.01 | +0.06 (+0.86%) | 10,827,878 |
| 10 Jan 2022 | HKD | 6.86 | 7 | 6.84 | 6.95 | 6.95 | +0.09 (+1.31%) | 6,907,382 |
| 7 Jan 2022 | HKD | 6.81 | 6.98 | 6.8 | 6.86 | 6.86 | +0.06 (+0.88%) | 12,008,265 |
| 6 Jan 2022 | HKD | 6.86 | 7 | 6.75 | 6.8 | 6.8 | +0.05 (+0.74%) | 11,111,977 |
| 5 Jan 2022 | HKD | 6.79 | 6.87 | 6.71 | 6.75 | 6.75 | +0.07 (+1.05%) | 12,965,083 |
| 4 Jan 2022 | HKD | 6.7 | 6.81 | 6.6 | 6.68 | 6.68 | +0.06 (+0.91%) | 4,621,696 |
| 3 Jan 2022 | HKD | 6.54 | 6.65 | 6.48 | 6.62 | 6.62 | +0.2 (+3.12%) | 3,105,171 |
| 31 Dec 2021 | HKD | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.0 (0.0%) | 0 |
| 30 Dec 2021 | HKD | 6.49 | 6.56 | 6.41 | 6.42 | 6.42 | -0.07 (-1.08%) | 2,610,759 |
| 29 Dec 2021 | HKD | 6.52 | 6.57 | 6.46 | 6.49 | 6.49 | -0.07 (-1.07%) | 1,790,228 |
| 28 Dec 2021 | HKD | 6.53 | 6.6 | 6.45 | 6.56 | 6.56 | +0.03 (+0.46%) | 3,155,040 |
| 24 Dec 2021 | HKD | 6.52 | 6.6 | 6.52 | 6.53 | 6.53 | -0.05 (-0.76%) | 1,590,248 |
| 23 Dec 2021 | HKD | 6.48 | 6.62 | 6.41 | 6.58 | 6.58 | +0.1 (+1.54%) | 2,774,472 |
| 22 Dec 2021 | HKD | 6.57 | 6.59 | 6.44 | 6.48 | 6.48 | -0.01 (-0.15%) | 4,185,655 |
| 21 Dec 2021 | HKD | 6.45 | 6.56 | 6.42 | 6.49 | 6.49 | +0.03 (+0.46%) | 4,230,963 |
| 20 Dec 2021 | HKD | 6.71 | 6.71 | 6.45 | 6.46 | 6.46 | -0.28 (-4.15%) | 7,872,366 |
| 17 Dec 2021 | HKD | 6.8 | 6.83 | 6.74 | 6.74 | 6.74 | -0.09 (-1.32%) | 6,646,238 |
| 16 Dec 2021 | HKD | 6.81 | 6.89 | 6.72 | 6.83 | 6.83 | -0.01 (-0.15%) | 5,405,704 |
| 15 Dec 2021 | HKD | 6.83 | 6.92 | 6.8 | 6.84 | 6.84 | +0.01 (+0.15%) | 4,688,664 |
| 14 Dec 2021 | HKD | 7.07 | 7.12 | 6.8 | 6.83 | 6.83 | -0.29 (-4.07%) | 11,304,207 |
| 13 Dec 2021 | HKD | 7.21 | 7.3 | 7.12 | 7.12 | 7.12 | -0.09 (-1.25%) | 4,515,804 |
| 10 Dec 2021 | HKD | 7.22 | 7.33 | 7.17 | 7.21 | 7.21 | -0.09 (-1.23%) | 4,136,341 |
| 9 Dec 2021 | HKD | 7.17 | 7.34 | 7.11 | 7.3 | 7.3 | +0.13 (+1.81%) | 7,290,830 |
| 8 Dec 2021 | HKD | 7.29 | 7.29 | 7.13 | 7.17 | 7.17 | -0.12 (-1.65%) | 5,418,184 |
| 7 Dec 2021 | HKD | 7.1 | 7.34 | 7.1 | 7.29 | 7.29 | +0.28 (+3.99%) | 12,840,035 |
| 6 Dec 2021 | HKD | 7.25 | 7.33 | 7.01 | 7.01 | 7.01 | -0.33 (-4.50%) | 7,799,392 |
| 3 Dec 2021 | HKD | 7.23 | 7.37 | 7.07 | 7.34 | 7.34 | +0.1 (+1.38%) | 12,873,528 |
| 2 Dec 2021 | HKD | 7.17 | 7.3 | 7.06 | 7.24 | 7.24 | +0.05 (+0.70%) | 9,343,090 |
