| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | HKD | 3.47 | 3.52 | 3.44 | 3.52 | 3.52 | +0.05 (+1.44%) | 10,373,140 |
| 28 Feb 2022 | HKD | 3.47 | 3.47 | 3.4 | 3.47 | 3.47 | 0.0 (0.0%) | 14,874,805 |
| 25 Feb 2022 | HKD | 3.49 | 3.51 | 3.43 | 3.47 | 3.47 | -0.03 (-0.86%) | 17,086,262 |
| 24 Feb 2022 | HKD | 3.57 | 3.59 | 3.46 | 3.5 | 3.5 | -0.08 (-2.23%) | 15,599,128 |
| 23 Feb 2022 | HKD | 3.57 | 3.62 | 3.56 | 3.58 | 3.58 | -0.03 (-0.83%) | 7,314,633 |
| 22 Feb 2022 | HKD | 3.61 | 3.62 | 3.54 | 3.61 | 3.61 | -0.03 (-0.82%) | 13,307,470 |
| 21 Feb 2022 | HKD | 3.62 | 3.64 | 3.6 | 3.64 | 3.64 | +0.01 (+0.28%) | 5,475,859 |
| 18 Feb 2022 | HKD | 3.62 | 3.65 | 3.61 | 3.63 | 3.63 | 0.0 (0.0%) | 5,316,634 |
| 17 Feb 2022 | HKD | 3.67 | 3.69 | 3.61 | 3.63 | 3.63 | -0.02 (-0.55%) | 7,632,900 |
| 16 Feb 2022 | HKD | 3.67 | 3.69 | 3.63 | 3.65 | 3.65 | 0.0 (0.0%) | 7,404,621 |
| 15 Feb 2022 | HKD | 3.65 | 3.68 | 3.61 | 3.65 | 3.65 | -0.03 (-0.82%) | 7,449,407 |
| 14 Feb 2022 | HKD | 3.69 | 3.69 | 3.64 | 3.68 | 3.68 | -0.02 (-0.54%) | 13,283,800 |
| 11 Feb 2022 | HKD | 3.72 | 3.72 | 3.67 | 3.7 | 3.7 | -0.02 (-0.54%) | 14,019,555 |
| 10 Feb 2022 | HKD | 3.68 | 3.72 | 3.65 | 3.72 | 3.72 | +0.05 (+1.36%) | 15,677,594 |
| 9 Feb 2022 | HKD | 3.7 | 3.71 | 3.66 | 3.67 | 3.67 | -0.02 (-0.54%) | 12,209,300 |
| 8 Feb 2022 | HKD | 3.7 | 3.73 | 3.64 | 3.69 | 3.69 | 0.0 (0.0%) | 19,115,000 |
| 7 Feb 2022 | HKD | 3.58 | 3.71 | 3.58 | 3.69 | 3.69 | +0.08 (+2.22%) | 28,450,091 |
| 4 Feb 2022 | HKD | 3.54 | 3.62 | 3.54 | 3.61 | 3.61 | +0.05 (+1.40%) | 16,527,093 |
| 31 Jan 2022 | HKD | 3.58 | 3.58 | 3.52 | 3.56 | 3.56 | 0.0 (0.0%) | 4,000,400 |
| 28 Jan 2022 | HKD | 3.58 | 3.59 | 3.51 | 3.56 | 3.56 | -0.02 (-0.56%) | 17,398,800 |
| 27 Jan 2022 | HKD | 3.51 | 3.58 | 3.48 | 3.58 | 3.58 | +0.05 (+1.42%) | 17,031,350 |
| 26 Jan 2022 | HKD | 3.5 | 3.56 | 3.5 | 3.53 | 3.53 | +0.02 (+0.57%) | 12,423,600 |
| 25 Jan 2022 | HKD | 3.56 | 3.57 | 3.46 | 3.51 | 3.51 | -0.07 (-1.96%) | 17,603,432 |
| 24 Jan 2022 | HKD | 3.55 | 3.59 | 3.54 | 3.58 | 3.58 | +0.01 (+0.28%) | 11,217,821 |
| 21 Jan 2022 | HKD | 3.59 | 3.59 | 3.53 | 3.57 | 3.57 | -0.01 (-0.28%) | 8,962,200 |
| 20 Jan 2022 | HKD | 3.58 | 3.6 | 3.53 | 3.58 | 3.58 | +0.02 (+0.56%) | 13,524,506 |
| 19 Jan 2022 | HKD | 3.51 | 3.57 | 3.5 | 3.56 | 3.56 | +0.06 (+1.71%) | 15,054,913 |
| 18 Jan 2022 | HKD | 3.46 | 3.54 | 3.45 | 3.5 | 3.5 | +0.04 (+1.16%) | 13,408,186 |
| 17 Jan 2022 | HKD | 3.49 | 3.49 | 3.43 | 3.46 | 3.46 | -0.02 (-0.57%) | 8,162,000 |
| 14 Jan 2022 | HKD | 3.49 | 3.5 | 3.47 | 3.48 | 3.48 | -0.02 (-0.57%) | 13,656,000 |
