| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2021 | HKD | 5.63 | 5.67 | 5.6 | 5.64 | 5.64 | 0.0 (0.0%) | 13,195,956 |
| 17 Dec 2021 | HKD | 5.65 | 5.68 | 5.62 | 5.64 | 5.64 | -0.01 (-0.18%) | 12,750,145 |
| 16 Dec 2021 | HKD | 5.63 | 5.66 | 5.61 | 5.65 | 5.65 | +0.03 (+0.53%) | 11,137,598 |
| 15 Dec 2021 | HKD | 5.61 | 5.65 | 5.61 | 5.62 | 5.62 | -0.01 (-0.18%) | 9,793,838 |
| 14 Dec 2021 | HKD | 5.7 | 5.72 | 5.61 | 5.63 | 5.63 | -0.07 (-1.23%) | 18,175,053 |
| 13 Dec 2021 | HKD | 5.65 | 5.75 | 5.64 | 5.7 | 5.7 | +0.05 (+0.88%) | 25,340,045 |
| 10 Dec 2021 | HKD | 5.68 | 5.7 | 5.64 | 5.65 | 5.65 | -0.07 (-1.22%) | 17,850,159 |
| 9 Dec 2021 | HKD | 5.63 | 5.74 | 5.62 | 5.72 | 5.72 | +0.06 (+1.06%) | 27,568,949 |
| 8 Dec 2021 | HKD | 5.68 | 5.69 | 5.61 | 5.66 | 5.66 | 0.0 (0.0%) | 14,637,294 |
| 7 Dec 2021 | HKD | 5.65 | 5.67 | 5.6 | 5.66 | 5.66 | +0.05 (+0.89%) | 17,080,850 |
| 6 Dec 2021 | HKD | 5.63 | 5.7 | 5.6 | 5.61 | 5.61 | 0.0 (0.0%) | 24,281,922 |
| 3 Dec 2021 | HKD | 5.59 | 5.61 | 5.55 | 5.61 | 5.61 | +0.02 (+0.36%) | 12,931,642 |
| 2 Dec 2021 | HKD | 5.58 | 5.61 | 5.55 | 5.59 | 5.59 | -0.01 (-0.18%) | 14,134,199 |
| 1 Dec 2021 | HKD | 5.58 | 5.61 | 5.55 | 5.6 | 5.6 | +0.02 (+0.36%) | 12,415,932 |
| 30 Nov 2021 | HKD | 5.55 | 5.63 | 5.55 | 5.58 | 5.58 | +0.03 (+0.54%) | 11,142,804 |
| 29 Nov 2021 | HKD | 5.6 | 5.6 | 5.54 | 5.55 | 5.55 | -0.07 (-1.25%) | 16,490,593 |
| 26 Nov 2021 | HKD | 5.65 | 5.66 | 5.61 | 5.62 | 5.62 | -0.04 (-0.71%) | 12,471,262 |
| 25 Nov 2021 | HKD | 5.68 | 5.69 | 5.64 | 5.66 | 5.66 | -0.01 (-0.18%) | 8,560,139 |
| 24 Nov 2021 | HKD | 5.68 | 5.71 | 5.64 | 5.67 | 5.67 | -0.01 (-0.18%) | 9,860,288 |
| 23 Nov 2021 | HKD | 5.67 | 5.72 | 5.66 | 5.68 | 5.68 | +0.01 (+0.18%) | 11,191,127 |
| 22 Nov 2021 | HKD | 5.71 | 5.72 | 5.66 | 5.67 | 5.67 | -0.05 (-0.87%) | 13,715,345 |
| 19 Nov 2021 | HKD | 5.67 | 5.73 | 5.63 | 5.72 | 5.72 | +0.06 (+1.06%) | 14,239,545 |
| 18 Nov 2021 | HKD | 5.69 | 5.73 | 5.65 | 5.66 | 5.66 | -0.01 (-0.18%) | 13,081,289 |
| 17 Nov 2021 | HKD | 5.71 | 5.73 | 5.66 | 5.67 | 5.67 | -0.04 (-0.70%) | 14,449,889 |
| 16 Nov 2021 | HKD | 5.73 | 5.8 | 5.69 | 5.71 | 5.71 | -0.05 (-0.87%) | 13,796,575 |
| 15 Nov 2021 | HKD | 5.76 | 5.84 | 5.73 | 5.76 | 5.76 | -0.02 (-0.35%) | 15,200,760 |
| 12 Nov 2021 | HKD | 5.81 | 5.82 | 5.75 | 5.78 | 5.78 | -0.01 (-0.17%) | 11,805,709 |
| 11 Nov 2021 | HKD | 5.74 | 5.82 | 5.72 | 5.79 | 5.79 | +0.05 (+0.87%) | 17,686,325 |
| 10 Nov 2021 | HKD | 5.67 | 5.76 | 5.65 | 5.74 | 5.74 | +0.07 (+1.23%) | 22,107,121 |
| 9 Nov 2021 | HKD | 5.65 | 5.68 | 5.6 | 5.67 | 5.67 | +0.03 (+0.53%) | 16,611,408 |
