| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2022 | HKD | 6.87 | 6.89 | 6.81 | 6.86 | 6.343 | 0.0 (0.0%) | 6,644,802 |
| 20 Jan 2022 | HKD | 6.86 | 6.89 | 6.86 | 6.86 | 6.343 | -0.03 (-0.44%) | 4,271,968 |
| 19 Jan 2022 | HKD | 6.87 | 6.91 | 6.85 | 6.89 | 6.3707 | 0.0 (0.0%) | 3,427,974 |
| 18 Jan 2022 | HKD | 6.88 | 6.95 | 6.85 | 6.89 | 6.3707 | +0.03 (+0.44%) | 4,533,834 |
| 17 Jan 2022 | HKD | 7 | 7 | 6.84 | 6.86 | 6.343 | -0.15 (-2.14%) | 9,202,980 |
| 14 Jan 2022 | HKD | 7.01 | 7.05 | 6.98 | 7.01 | 6.4817 | -0.02 (-0.28%) | 2,312,769 |
| 13 Jan 2022 | HKD | 7 | 7.08 | 6.99 | 7.03 | 6.5002 | +0.01 (+0.14%) | 4,369,919 |
| 12 Jan 2022 | HKD | 7.07 | 7.1 | 6.99 | 7.02 | 6.4909 | 0.0 (0.0%) | 2,164,504 |
| 11 Jan 2022 | HKD | 6.94 | 7.05 | 6.94 | 7.02 | 6.4909 | +0.05 (+0.72%) | 2,923,237 |
| 10 Jan 2022 | HKD | 6.91 | 7.01 | 6.89 | 6.97 | 6.4447 | +0.04 (+0.58%) | 2,014,583 |
| 7 Jan 2022 | HKD | 6.88 | 6.93 | 6.83 | 6.93 | 6.4077 | +0.05 (+0.73%) | 1,952,619 |
| 6 Jan 2022 | HKD | 6.86 | 6.89 | 6.8 | 6.88 | 6.3615 | +0.01 (+0.15%) | 2,295,924 |
| 5 Jan 2022 | HKD | 6.94 | 7.03 | 6.8 | 6.87 | 6.3522 | -0.1 (-1.43%) | 1,985,870 |
| 4 Jan 2022 | HKD | 6.91 | 6.97 | 6.87 | 6.97 | 6.4447 | +0.1 (+1.46%) | 1,294,040 |
| 3 Jan 2022 | HKD | 6.9 | 6.95 | 6.86 | 6.87 | 6.3522 | -0.08 (-1.15%) | 1,046,902 |
| 31 Dec 2021 | HKD | 6.99 | 6.99 | 6.88 | 6.95 | 6.4262 | +0.05 (+0.72%) | 681,352 |
| 30 Dec 2021 | HKD | 7.08 | 7.08 | 6.88 | 6.9 | 6.38 | -0.13 (-1.85%) | 1,420,414 |
| 29 Dec 2021 | HKD | 7.05 | 7.05 | 6.96 | 7.03 | 6.5002 | 0.0 (0.0%) | 678,227 |
| 28 Dec 2021 | HKD | 7.01 | 7.09 | 6.94 | 7.03 | 6.5002 | +0.02 (+0.29%) | 884,676 |
| 24 Dec 2021 | HKD | 7.05 | 7.05 | 6.98 | 7.01 | 6.4817 | +0.01 (+0.14%) | 434,909 |
| 23 Dec 2021 | HKD | 6.98 | 7.06 | 6.98 | 7 | 6.4724 | +0.09 (+1.30%) | 1,471,931 |
| 22 Dec 2021 | HKD | 6.9 | 6.96 | 6.88 | 6.91 | 6.3892 | -0.02 (-0.29%) | 1,521,407 |
| 21 Dec 2021 | HKD | 6.8 | 6.95 | 6.8 | 6.93 | 6.4077 | +0.1 (+1.46%) | 4,703,604 |
| 20 Dec 2021 | HKD | 6.8 | 6.87 | 6.74 | 6.83 | 6.3152 | -0.02 (-0.29%) | 1,710,899 |
| 17 Dec 2021 | HKD | 6.88 | 6.9 | 6.83 | 6.85 | 6.3337 | -0.01 (-0.15%) | 5,011,041 |
| 16 Dec 2021 | HKD | 6.82 | 6.87 | 6.8 | 6.86 | 6.343 | -0.06 (-0.87%) | 6,371,662 |
| 15 Dec 2021 | HKD | 6.81 | 6.92 | 6.8 | 6.92 | 6.3985 | +0.03 (+0.44%) | 8,913,785 |
| 14 Dec 2021 | HKD | 6.91 | 6.91 | 6.82 | 6.89 | 6.3707 | -0.02 (-0.29%) | 5,927,279 |
| 13 Dec 2021 | HKD | 6.94 | 7.06 | 6.9 | 6.91 | 6.3892 | -0.03 (-0.43%) | 3,768,430 |
| 10 Dec 2021 | HKD | 7.09 | 7.12 | 6.93 | 6.94 | 6.4169 | -0.12 (-1.70%) | 4,118,441 |
