| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2022 | HKD | 7.11 | 7.11 | 6.61 | 6.75 | 6.75 | -0.03 (-0.44%) | 453,000 |
| 7 Mar 2022 | HKD | 7.16 | 7.16 | 6.68 | 6.78 | 6.78 | -0.38 (-5.31%) | 265,724 |
| 4 Mar 2022 | HKD | 8.1 | 8.1 | 6.85 | 7.16 | 7.16 | -0.91 (-11.28%) | 1,265,400 |
| 3 Mar 2022 | HKD | 8.11 | 8.18 | 8.04 | 8.07 | 8.07 | -0.13 (-1.59%) | 104,100 |
| 2 Mar 2022 | HKD | 8.72 | 8.72 | 8.13 | 8.2 | 8.2 | -0.34 (-3.98%) | 181,500 |
| 1 Mar 2022 | HKD | 8.68 | 8.79 | 8.24 | 8.54 | 8.54 | +0.06 (+0.71%) | 694,038 |
| 28 Feb 2022 | HKD | 8.48 | 8.48 | 8.17 | 8.48 | 8.48 | -0.24 (-2.75%) | 1,630,190 |
| 25 Feb 2022 | HKD | 9.5 | 9.5 | 8.47 | 8.72 | 8.72 | 0.0 (0.0%) | 143,700 |
| 24 Feb 2022 | HKD | 8.62 | 8.72 | 8.11 | 8.72 | 8.72 | -0.16 (-1.80%) | 352,200 |
| 23 Feb 2022 | HKD | 8.61 | 8.88 | 8.45 | 8.88 | 8.88 | +0.32 (+3.74%) | 241,500 |
| 22 Feb 2022 | HKD | 9.15 | 9.15 | 8.37 | 8.56 | 8.56 | -0.83 (-8.84%) | 287,700 |
| 21 Feb 2022 | HKD | 9.8 | 9.8 | 9.31 | 9.39 | 9.39 | -0.28 (-2.90%) | 51,600 |
| 18 Feb 2022 | HKD | 9.6 | 9.76 | 9.6 | 9.67 | 9.67 | -0.06 (-0.62%) | 39,000 |
| 17 Feb 2022 | HKD | 9.6 | 9.73 | 9.5 | 9.73 | 9.73 | +0.13 (+1.35%) | 64,500 |
| 16 Feb 2022 | HKD | 9.51 | 9.88 | 9.4 | 9.6 | 9.6 | +0.1 (+1.05%) | 171,300 |
| 15 Feb 2022 | HKD | 9.3 | 9.6 | 9.3 | 9.5 | 9.5 | 0.0 (0.0%) | 184,200 |
| 14 Feb 2022 | HKD | 9.18 | 9.5 | 9 | 9.5 | 9.5 | +0.09 (+0.96%) | 228,600 |
| 11 Feb 2022 | HKD | 9.37 | 9.57 | 9.33 | 9.41 | 9.41 | -0.17 (-1.77%) | 124,500 |
| 10 Feb 2022 | HKD | 9.3 | 9.62 | 9.3 | 9.58 | 9.58 | +0.2 (+2.13%) | 332,400 |
| 9 Feb 2022 | HKD | 9.54 | 9.6 | 9.18 | 9.38 | 9.38 | -0.16 (-1.68%) | 141,600 |
| 8 Feb 2022 | HKD | 9.53 | 9.54 | 9.16 | 9.54 | 9.54 | -0.03 (-0.31%) | 300,345 |
| 7 Feb 2022 | HKD | 9.58 | 10.26 | 9.15 | 9.57 | 9.57 | -0.01 (-0.10%) | 259,500 |
| 4 Feb 2022 | HKD | 9.4 | 9.7 | 9.39 | 9.58 | 9.58 | +0.31 (+3.34%) | 349,800 |
| 31 Jan 2022 | HKD | 9.4 | 9.48 | 9.23 | 9.27 | 9.27 | +0.11 (+1.20%) | 28,137 |
| 28 Jan 2022 | HKD | 9.48 | 9.5 | 8.77 | 9.16 | 9.16 | -0.37 (-3.88%) | 459,600 |
| 27 Jan 2022 | HKD | 9.68 | 9.78 | 9.28 | 9.53 | 9.53 | -0.77 (-7.48%) | 196,200 |
| 26 Jan 2022 | HKD | 10.18 | 10.64 | 9.85 | 10.3 | 10.3 | -0.08 (-0.77%) | 462,766 |
| 25 Jan 2022 | HKD | 11.68 | 11.68 | 10.2 | 10.38 | 10.38 | -1.32 (-11.28%) | 591,600 |
| 24 Jan 2022 | HKD | 12.22 | 12.72 | 11.7 | 11.7 | 11.7 | -0.52 (-4.26%) | 96,600 |
| 21 Jan 2022 | HKD | 12.56 | 12.56 | 12.16 | 12.22 | 12.22 | -0.22 (-1.77%) | 99,300 |
