| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2022 | HKD | 8.62 | 8.85 | 8.61 | 8.8 | 8.8 | +0.13 (+1.50%) | 61,600 |
| 20 Jan 2022 | HKD | 8.82 | 8.9 | 8.66 | 8.67 | 8.67 | -0.13 (-1.48%) | 102,900 |
| 19 Jan 2022 | HKD | 8.81 | 8.84 | 8.68 | 8.8 | 8.8 | +0.01 (+0.11%) | 68,200 |
| 18 Jan 2022 | HKD | 8.64 | 8.8 | 8.55 | 8.79 | 8.79 | +0.27 (+3.17%) | 1,295,200 |
| 17 Jan 2022 | HKD | 8.63 | 8.71 | 8.5 | 8.52 | 8.52 | +0.02 (+0.24%) | 110,400 |
| 14 Jan 2022 | HKD | 8.58 | 8.7 | 8.5 | 8.5 | 8.5 | -0.1 (-1.16%) | 138,300 |
| 13 Jan 2022 | HKD | 8.72 | 8.75 | 8.49 | 8.6 | 8.6 | -0.1 (-1.15%) | 170,500 |
| 12 Jan 2022 | HKD | 8.71 | 8.87 | 8.61 | 8.7 | 8.7 | +0.05 (+0.58%) | 293,800 |
| 11 Jan 2022 | HKD | 8.59 | 8.72 | 8.55 | 8.65 | 8.65 | +0.05 (+0.58%) | 101,400 |
| 10 Jan 2022 | HKD | 8.4 | 8.68 | 8.39 | 8.6 | 8.6 | +0.21 (+2.50%) | 335,263 |
| 7 Jan 2022 | HKD | 8.3 | 8.67 | 8.21 | 8.39 | 8.39 | +0.2 (+2.44%) | 303,900 |
| 6 Jan 2022 | HKD | 8.03 | 8.3 | 7.99 | 8.19 | 8.19 | +0.19 (+2.38%) | 1,982,845 |
| 5 Jan 2022 | HKD | 8.45 | 8.45 | 7.93 | 8 | 8 | -0.38 (-4.53%) | 170,600 |
| 4 Jan 2022 | HKD | 8.37 | 8.5 | 8.34 | 8.38 | 8.38 | +0.04 (+0.48%) | 160,600 |
| 3 Jan 2022 | HKD | 8.25 | 8.47 | 8.01 | 8.34 | 8.34 | +0.37 (+4.64%) | 198,700 |
| 31 Dec 2021 | HKD | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.0 (0.0%) | 0 |
| 30 Dec 2021 | HKD | 8.29 | 8.29 | 7.86 | 7.97 | 7.97 | -0.18 (-2.21%) | 154,800 |
| 29 Dec 2021 | HKD | 8.08 | 8.15 | 7.9 | 8.15 | 8.15 | 0.0 (0.0%) | 236,000 |
| 28 Dec 2021 | HKD | 8.6 | 8.6 | 8.08 | 8.15 | 8.15 | -0.25 (-2.98%) | 164,200 |
| 24 Dec 2021 | HKD | 8.6 | 8.6 | 8 | 8.4 | 8.4 | +0.23 (+2.82%) | 78,900 |
| 23 Dec 2021 | HKD | 8.15 | 8.36 | 7.98 | 8.17 | 8.17 | +0.21 (+2.64%) | 156,100 |
| 22 Dec 2021 | HKD | 7.93 | 8.12 | 7.9 | 7.96 | 7.96 | +0.05 (+0.63%) | 832,500 |
| 21 Dec 2021 | HKD | 7.96 | 7.99 | 7.85 | 7.91 | 7.91 | +0.02 (+0.25%) | 160,500 |
| 20 Dec 2021 | HKD | 8.2 | 8.2 | 7.81 | 7.89 | 7.89 | -0.35 (-4.25%) | 221,100 |
| 17 Dec 2021 | HKD | 8.28 | 8.38 | 8.15 | 8.24 | 8.24 | -0.06 (-0.72%) | 158,000 |
| 16 Dec 2021 | HKD | 8.45 | 8.45 | 8.21 | 8.3 | 8.3 | +0.02 (+0.24%) | 180,400 |
| 15 Dec 2021 | HKD | 8.42 | 8.5 | 8.23 | 8.28 | 8.28 | -0.32 (-3.72%) | 195,100 |
| 14 Dec 2021 | HKD | 8.66 | 8.75 | 8.45 | 8.6 | 8.6 | -0.07 (-0.81%) | 181,000 |
| 13 Dec 2021 | HKD | 8.86 | 8.86 | 8.46 | 8.67 | 8.67 | -0.01 (-0.12%) | 153,600 |
| 10 Dec 2021 | HKD | 8.79 | 8.87 | 8.54 | 8.68 | 8.68 | +0.03 (+0.35%) | 140,900 |
