| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2022 | HKD | 3.38 | 3.38 | 3.2 | 3.24 | 3.24 | -0.08 (-2.41%) | 5,640,322 |
| 12 Jan 2022 | HKD | 3.28 | 3.43 | 3.27 | 3.32 | 3.32 | +0.08 (+2.47%) | 17,569,932 |
| 11 Jan 2022 | HKD | 3.26 | 3.34 | 3.22 | 3.24 | 3.24 | 0.0 (0.0%) | 13,473,510 |
| 10 Jan 2022 | HKD | 3.14 | 3.25 | 3.14 | 3.24 | 3.24 | +0.14 (+4.52%) | 19,677,981 |
| 7 Jan 2022 | HKD | 3.03 | 3.12 | 3 | 3.1 | 3.1 | +0.07 (+2.31%) | 7,596,327 |
| 6 Jan 2022 | HKD | 3.12 | 3.17 | 2.98 | 3.03 | 3.03 | -0.11 (-3.50%) | 10,792,369 |
| 5 Jan 2022 | HKD | 3.18 | 3.34 | 3.1 | 3.14 | 3.14 | -0.06 (-1.88%) | 14,177,748 |
| 4 Jan 2022 | HKD | 3.1 | 3.22 | 3.1 | 3.2 | 3.2 | +0.07 (+2.24%) | 8,613,000 |
| 3 Jan 2022 | HKD | 3.07 | 3.14 | 3.04 | 3.13 | 3.13 | 0.0 (0.0%) | 3,974,500 |
| 31 Dec 2021 | HKD | 3.12 | 3.24 | 3.12 | 3.13 | 3.13 | +0.03 (+0.97%) | 2,499,000 |
| 30 Dec 2021 | HKD | 3.2 | 3.22 | 3.09 | 3.1 | 3.1 | -0.12 (-3.73%) | 7,651,144 |
| 29 Dec 2021 | HKD | 3.1 | 3.28 | 3.08 | 3.22 | 3.22 | +0.02 (+0.63%) | 6,698,500 |
| 28 Dec 2021 | HKD | 2.94 | 3.2 | 2.92 | 3.2 | 3.2 | +0.26 (+8.84%) | 12,158,387 |
| 24 Dec 2021 | HKD | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.01 (-0.34%) | 0 |
| 23 Dec 2021 | HKD | 2.95 | 3 | 2.92 | 2.95 | 2.95 | +0.04 (+1.37%) | 4,537,261 |
| 22 Dec 2021 | HKD | 2.98 | 2.99 | 2.9 | 2.91 | 2.91 | -0.01 (-0.34%) | 5,565,501 |
| 21 Dec 2021 | HKD | 2.97 | 3.04 | 2.85 | 2.92 | 2.92 | 0.0 (0.0%) | 5,579,512 |
| 20 Dec 2021 | HKD | 2.99 | 3.02 | 2.89 | 2.92 | 2.92 | -0.09 (-2.99%) | 7,221,180 |
| 17 Dec 2021 | HKD | 3.11 | 3.11 | 2.97 | 3.01 | 3.01 | -0.11 (-3.53%) | 8,383,608 |
| 16 Dec 2021 | HKD | 3.08 | 3.12 | 3.01 | 3.12 | 3.12 | +0.08 (+2.63%) | 3,540,732 |
| 15 Dec 2021 | HKD | 3.06 | 3.12 | 2.99 | 3.04 | 3.04 | +0.06 (+2.01%) | 11,279,535 |
| 14 Dec 2021 | HKD | 3.05 | 3.14 | 2.96 | 2.98 | 2.98 | -0.06 (-1.97%) | 5,732,872 |
| 13 Dec 2021 | HKD | 3.25 | 3.27 | 3.03 | 3.04 | 3.04 | -0.21 (-6.46%) | 11,389,655 |
| 10 Dec 2021 | HKD | 3.18 | 3.29 | 3.16 | 3.25 | 3.25 | +0.05 (+1.56%) | 6,829,107 |
| 9 Dec 2021 | HKD | 3.11 | 3.28 | 3.11 | 3.2 | 3.2 | +0.1 (+3.23%) | 13,388,500 |
| 8 Dec 2021 | HKD | 3.09 | 3.16 | 3.07 | 3.1 | 3.1 | +0.04 (+1.31%) | 7,751,010 |
| 7 Dec 2021 | HKD | 2.86 | 3.08 | 2.86 | 3.06 | 3.06 | +0.21 (+7.37%) | 10,598,953 |
| 6 Dec 2021 | HKD | 3 | 3 | 2.83 | 2.85 | 2.85 | -0.11 (-3.72%) | 9,881,539 |
| 3 Dec 2021 | HKD | 3.11 | 3.11 | 2.78 | 2.96 | 2.96 | -0.11 (-3.58%) | 16,147,241 |
| 2 Dec 2021 | HKD | 3.12 | 3.12 | 3.04 | 3.07 | 3.07 | -0.08 (-2.54%) | 6,809,642 |
