| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2022 | HKD | 4.56 | 4.63 | 4.49 | 4.54 | 4.54 | +0.01 (+0.22%) | 23,588,837 |
| 12 Jan 2022 | HKD | 4.53 | 4.53 | 4.41 | 4.53 | 4.53 | +0.02 (+0.44%) | 17,874,231 |
| 11 Jan 2022 | HKD | 4.49 | 4.55 | 4.4 | 4.51 | 4.51 | +0.04 (+0.89%) | 14,619,491 |
| 10 Jan 2022 | HKD | 4.5 | 4.51 | 4.45 | 4.47 | 4.47 | -0.01 (-0.22%) | 7,195,257 |
| 7 Jan 2022 | HKD | 4.45 | 4.5 | 4.41 | 4.48 | 4.48 | +0.05 (+1.13%) | 8,189,501 |
| 6 Jan 2022 | HKD | 4.47 | 4.5 | 4.4 | 4.43 | 4.43 | -0.04 (-0.89%) | 7,558,174 |
| 5 Jan 2022 | HKD | 4.53 | 4.53 | 4.45 | 4.47 | 4.47 | -0.02 (-0.45%) | 4,902,600 |
| 4 Jan 2022 | HKD | 4.51 | 4.54 | 4.41 | 4.49 | 4.49 | -0.05 (-1.10%) | 12,728,937 |
| 3 Jan 2022 | HKD | 4.53 | 4.55 | 4.48 | 4.54 | 4.54 | +0.06 (+1.34%) | 2,208,000 |
| 31 Dec 2021 | HKD | 4.49 | 4.53 | 4.42 | 4.48 | 4.48 | +0.02 (+0.45%) | 2,539,000 |
| 30 Dec 2021 | HKD | 4.48 | 4.55 | 4.43 | 4.46 | 4.46 | +0.01 (+0.22%) | 9,098,010 |
| 29 Dec 2021 | HKD | 4.4 | 4.46 | 4.38 | 4.45 | 4.45 | +0.05 (+1.14%) | 2,358,800 |
| 28 Dec 2021 | HKD | 4.41 | 4.45 | 4.34 | 4.4 | 4.4 | -0.01 (-0.23%) | 9,552,000 |
| 24 Dec 2021 | HKD | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | +0.02 (+0.46%) | 0 |
| 23 Dec 2021 | HKD | 4.36 | 4.42 | 4.36 | 4.39 | 4.39 | +0.04 (+0.92%) | 8,529,184 |
| 22 Dec 2021 | HKD | 4.4 | 4.41 | 4.31 | 4.35 | 4.35 | -0.02 (-0.46%) | 5,388,001 |
| 21 Dec 2021 | HKD | 4.35 | 4.39 | 4.33 | 4.37 | 4.37 | +0.02 (+0.46%) | 6,802,005 |
| 20 Dec 2021 | HKD | 4.4 | 4.41 | 4.32 | 4.35 | 4.35 | -0.05 (-1.14%) | 7,021,639 |
| 17 Dec 2021 | HKD | 4.45 | 4.48 | 4.4 | 4.4 | 4.4 | -0.06 (-1.35%) | 15,708,389 |
| 16 Dec 2021 | HKD | 4.49 | 4.52 | 4.42 | 4.46 | 4.46 | -0.03 (-0.67%) | 16,949,854 |
| 15 Dec 2021 | HKD | 4.59 | 4.63 | 4.46 | 4.49 | 4.49 | -0.09 (-1.97%) | 25,332,819 |
| 14 Dec 2021 | HKD | 4.52 | 4.79 | 4.47 | 4.58 | 4.58 | +0.07 (+1.55%) | 46,496,423 |
| 13 Dec 2021 | HKD | 4.52 | 4.64 | 4.5 | 4.51 | 4.51 | -0.01 (-0.22%) | 11,696,233 |
| 10 Dec 2021 | HKD | 4.57 | 4.59 | 4.49 | 4.52 | 4.52 | -0.05 (-1.09%) | 6,479,542 |
| 9 Dec 2021 | HKD | 4.5 | 4.6 | 4.5 | 4.57 | 4.57 | +0.07 (+1.56%) | 11,871,500 |
| 8 Dec 2021 | HKD | 4.51 | 4.54 | 4.47 | 4.5 | 4.5 | -0.02 (-0.44%) | 8,063,000 |
| 7 Dec 2021 | HKD | 4.52 | 4.57 | 4.48 | 4.52 | 4.52 | +0.03 (+0.67%) | 11,760,896 |
| 6 Dec 2021 | HKD | 4.46 | 4.6 | 4.46 | 4.49 | 4.49 | +0.03 (+0.67%) | 15,362,025 |
| 3 Dec 2021 | HKD | 4.48 | 4.5 | 4.43 | 4.46 | 4.46 | -0.02 (-0.45%) | 8,716,285 |
| 2 Dec 2021 | HKD | 4.32 | 4.5 | 4.32 | 4.48 | 4.48 | +0.18 (+4.19%) | 22,091,505 |
