| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2022 | HKD | 3.96 | 3.97 | 3.88 | 3.93 | 3.93 | -0.01 (-0.25%) | 76,510,445 |
| 26 Jan 2022 | HKD | 3.93 | 3.97 | 3.91 | 3.94 | 3.94 | +0.07 (+1.81%) | 103,628,000 |
| 25 Jan 2022 | HKD | 3.86 | 3.92 | 3.83 | 3.87 | 3.87 | -0.05 (-1.28%) | 109,387,102 |
| 24 Jan 2022 | HKD | 3.89 | 3.96 | 3.87 | 3.92 | 3.92 | +0.02 (+0.51%) | 67,355,906 |
| 21 Jan 2022 | HKD | 3.89 | 3.9 | 3.79 | 3.9 | 3.9 | -0.05 (-1.27%) | 194,347,594 |
| 20 Jan 2022 | HKD | 3.9 | 3.97 | 3.88 | 3.95 | 3.95 | -0.07 (-1.74%) | 171,080,406 |
| 19 Jan 2022 | HKD | 4.02 | 4.04 | 3.98 | 4.02 | 4.02 | +0.05 (+1.26%) | 124,486,898 |
| 18 Jan 2022 | HKD | 3.9 | 3.98 | 3.87 | 3.97 | 3.97 | +0.07 (+1.79%) | 125,219,797 |
| 17 Jan 2022 | HKD | 3.86 | 3.93 | 3.86 | 3.9 | 3.9 | +0.03 (+0.78%) | 79,152,117 |
| 14 Jan 2022 | HKD | 3.88 | 3.89 | 3.85 | 3.87 | 3.87 | -0.02 (-0.51%) | 72,563,375 |
| 13 Jan 2022 | HKD | 3.88 | 3.93 | 3.85 | 3.89 | 3.89 | +0.07 (+1.83%) | 158,687,812 |
| 12 Jan 2022 | HKD | 3.82 | 3.87 | 3.77 | 3.82 | 3.82 | +0.12 (+3.24%) | 124,623,602 |
| 11 Jan 2022 | HKD | 3.69 | 3.75 | 3.65 | 3.7 | 3.7 | -0.02 (-0.54%) | 69,530,562 |
| 10 Jan 2022 | HKD | 3.71 | 3.72 | 3.67 | 3.72 | 3.72 | +0.01 (+0.27%) | 70,220,383 |
| 7 Jan 2022 | HKD | 3.54 | 3.72 | 3.51 | 3.71 | 3.71 | +0.22 (+6.30%) | 258,292,984 |
| 6 Jan 2022 | HKD | 3.53 | 3.53 | 3.46 | 3.49 | 3.49 | -0.02 (-0.57%) | 54,020,609 |
| 5 Jan 2022 | HKD | 3.48 | 3.54 | 3.44 | 3.51 | 3.51 | +0.05 (+1.45%) | 84,686,477 |
| 4 Jan 2022 | HKD | 3.51 | 3.51 | 3.43 | 3.46 | 3.46 | -0.02 (-0.57%) | 60,100,793 |
| 3 Jan 2022 | HKD | 3.47 | 3.51 | 3.45 | 3.48 | 3.48 | +0.01 (+0.29%) | 36,654,422 |
| 31 Dec 2021 | HKD | 3.48 | 3.49 | 3.43 | 3.47 | 3.47 | 0.0 (0.0%) | 26,880,000 |
| 30 Dec 2021 | HKD | 3.51 | 3.51 | 3.43 | 3.47 | 3.47 | -0.04 (-1.14%) | 44,788,480 |
| 29 Dec 2021 | HKD | 3.52 | 3.52 | 3.48 | 3.51 | 3.51 | +0.01 (+0.29%) | 28,361,061 |
| 28 Dec 2021 | HKD | 3.51 | 3.54 | 3.48 | 3.5 | 3.5 | +0.02 (+0.57%) | 48,363,281 |
| 24 Dec 2021 | HKD | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | +0.01 (+0.29%) | 20,434,029 |
| 23 Dec 2021 | HKD | 3.42 | 3.52 | 3.4 | 3.47 | 3.47 | +0.07 (+2.06%) | 88,293,539 |
| 22 Dec 2021 | HKD | 3.4 | 3.42 | 3.37 | 3.4 | 3.4 | +0.03 (+0.89%) | 46,352,301 |
| 21 Dec 2021 | HKD | 3.43 | 3.43 | 3.33 | 3.37 | 3.37 | -0.06 (-1.75%) | 98,858,875 |
| 20 Dec 2021 | HKD | 3.48 | 3.48 | 3.37 | 3.43 | 3.43 | -0.08 (-2.28%) | 106,742,094 |
| 17 Dec 2021 | HKD | 3.54 | 3.56 | 3.49 | 3.51 | 3.51 | -0.02 (-0.57%) | 73,958,156 |
| 16 Dec 2021 | HKD | 3.44 | 3.53 | 3.44 | 3.53 | 3.53 | +0.08 (+2.32%) | 72,239,797 |
