| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | HKD | 9.8 | 9.95 | 9.74 | 9.75 | 9.75 | -0.08 (-0.81%) | 2,363,107 |
| 28 Feb 2022 | HKD | 10 | 10.04 | 9.7 | 9.83 | 9.83 | -0.17 (-1.70%) | 2,289,306 |
| 25 Feb 2022 | HKD | 9.98 | 10.18 | 9.97 | 10 | 10 | +0.03 (+0.30%) | 1,088,950 |
| 24 Feb 2022 | HKD | 9.93 | 10.2 | 9.88 | 9.97 | 9.97 | -0.23 (-2.25%) | 4,361,530 |
| 23 Feb 2022 | HKD | 10.28 | 10.32 | 10.08 | 10.2 | 10.2 | -0.08 (-0.78%) | 1,214,300 |
| 22 Feb 2022 | HKD | 10.3 | 10.32 | 10.1 | 10.28 | 10.28 | -0.1 (-0.96%) | 1,439,000 |
| 21 Feb 2022 | HKD | 10.4 | 10.46 | 10.3 | 10.38 | 10.38 | -0.02 (-0.19%) | 1,839,567 |
| 18 Feb 2022 | HKD | 10.42 | 10.54 | 10.36 | 10.4 | 10.4 | -0.06 (-0.57%) | 1,432,054 |
| 17 Feb 2022 | HKD | 10.8 | 10.8 | 10.36 | 10.46 | 10.46 | -0.2 (-1.88%) | 2,331,068 |
| 16 Feb 2022 | HKD | 10.52 | 10.68 | 10.38 | 10.66 | 10.66 | +0.12 (+1.14%) | 1,905,910 |
| 15 Feb 2022 | HKD | 10.24 | 10.58 | 10.24 | 10.54 | 10.54 | +0.3 (+2.93%) | 3,014,466 |
| 14 Feb 2022 | HKD | 10.58 | 10.62 | 10.22 | 10.24 | 10.24 | -0.34 (-3.21%) | 4,009,748 |
| 11 Feb 2022 | HKD | 10.48 | 10.66 | 10.48 | 10.58 | 10.58 | +0.12 (+1.15%) | 1,970,418 |
| 10 Feb 2022 | HKD | 10.84 | 11 | 10.42 | 10.46 | 10.46 | -0.5 (-4.56%) | 3,494,038 |
| 9 Feb 2022 | HKD | 10.62 | 11.1 | 10.62 | 10.96 | 10.96 | +0.34 (+3.20%) | 7,824,522 |
| 8 Feb 2022 | HKD | 10.44 | 10.8 | 10.22 | 10.62 | 10.62 | +0.14 (+1.34%) | 3,225,117 |
| 7 Feb 2022 | HKD | 10.1 | 10.5 | 10.06 | 10.48 | 10.48 | +0.42 (+4.17%) | 4,014,366 |
| 4 Feb 2022 | HKD | 9.78 | 10.14 | 9.72 | 10.06 | 10.06 | +0.18 (+1.82%) | 4,881,638 |
| 31 Jan 2022 | HKD | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | +0.13 (+1.33%) | 0 |
| 28 Jan 2022 | HKD | 9.7 | 9.75 | 9.64 | 9.75 | 9.75 | +0.06 (+0.62%) | 1,699,607 |
| 27 Jan 2022 | HKD | 9.65 | 9.8 | 9.58 | 9.69 | 9.69 | +0.01 (+0.10%) | 3,287,956 |
| 26 Jan 2022 | HKD | 9.57 | 9.72 | 9.53 | 9.68 | 9.68 | +0.09 (+0.94%) | 1,249,939 |
| 25 Jan 2022 | HKD | 9.64 | 9.64 | 9.52 | 9.59 | 9.59 | -0.06 (-0.62%) | 3,009,000 |
| 24 Jan 2022 | HKD | 9.72 | 9.75 | 9.6 | 9.65 | 9.65 | -0.07 (-0.72%) | 754,764 |
| 21 Jan 2022 | HKD | 9.68 | 9.75 | 9.64 | 9.72 | 9.72 | +0.15 (+1.57%) | 1,109,965 |
| 20 Jan 2022 | HKD | 9.57 | 9.62 | 9.55 | 9.57 | 9.57 | 0.0 (0.0%) | 1,383,752 |
| 19 Jan 2022 | HKD | 9.62 | 9.64 | 9.54 | 9.57 | 9.57 | -0.05 (-0.52%) | 553,955 |
| 18 Jan 2022 | HKD | 9.68 | 9.68 | 9.53 | 9.62 | 9.62 | -0.07 (-0.72%) | 900,633 |
| 17 Jan 2022 | HKD | 9.74 | 9.74 | 9.64 | 9.69 | 9.69 | -0.05 (-0.51%) | 543,000 |
| 14 Jan 2022 | HKD | 9.84 | 9.84 | 9.68 | 9.74 | 9.74 | -0.1 (-1.02%) | 764,401 |
