| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | HKD | 6.95 | 7 | 6.61 | 6.78 | 6.78 | -0.17 (-2.45%) | 6,307,100 |
| 28 Feb 2022 | HKD | 7 | 7.04 | 6.82 | 6.95 | 6.95 | +0.06 (+0.87%) | 8,722,700 |
| 25 Feb 2022 | HKD | 7.14 | 7.15 | 6.79 | 6.89 | 6.89 | -0.32 (-4.44%) | 10,354,674 |
| 24 Feb 2022 | HKD | 7.19 | 7.58 | 7.1 | 7.21 | 7.21 | +0.17 (+2.41%) | 28,865,463 |
| 23 Feb 2022 | HKD | 7.23 | 7.23 | 6.99 | 7.04 | 7.04 | -0.19 (-2.63%) | 7,683,100 |
| 22 Feb 2022 | HKD | 7.23 | 7.35 | 7.12 | 7.23 | 7.23 | +0.12 (+1.69%) | 10,037,370 |
| 21 Feb 2022 | HKD | 7.03 | 7.19 | 6.98 | 7.11 | 7.11 | +0.15 (+2.16%) | 7,874,248 |
| 18 Feb 2022 | HKD | 7.17 | 7.4 | 6.9 | 6.96 | 6.96 | -0.01 (-0.14%) | 13,412,248 |
| 17 Feb 2022 | HKD | 6.88 | 7.07 | 6.85 | 6.97 | 6.97 | +0.21 (+3.11%) | 11,618,200 |
| 16 Feb 2022 | HKD | 6.69 | 6.8 | 6.54 | 6.76 | 6.76 | -0.1 (-1.46%) | 6,787,500 |
| 15 Feb 2022 | HKD | 7.01 | 7.05 | 6.75 | 6.86 | 6.86 | -0.01 (-0.15%) | 8,057,462 |
| 14 Feb 2022 | HKD | 6.9 | 7.15 | 6.74 | 6.87 | 6.87 | +0.23 (+3.46%) | 11,333,900 |
| 11 Feb 2022 | HKD | 6.61 | 6.74 | 6.48 | 6.64 | 6.64 | -0.07 (-1.04%) | 4,467,500 |
| 10 Feb 2022 | HKD | 6.72 | 6.79 | 6.6 | 6.71 | 6.71 | +0.02 (+0.30%) | 2,591,648 |
| 9 Feb 2022 | HKD | 6.5 | 6.7 | 6.49 | 6.69 | 6.69 | +0.22 (+3.40%) | 5,759,648 |
| 8 Feb 2022 | HKD | 6.41 | 6.52 | 6.29 | 6.47 | 6.47 | +0.17 (+2.70%) | 5,038,648 |
| 7 Feb 2022 | HKD | 6.37 | 6.47 | 6.25 | 6.3 | 6.3 | -0.07 (-1.10%) | 5,706,500 |
| 4 Feb 2022 | HKD | 6.26 | 6.4 | 6.2 | 6.37 | 6.37 | +0.13 (+2.08%) | 3,426,100 |
| 31 Jan 2022 | HKD | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.01 (-0.16%) | 0 |
| 28 Jan 2022 | HKD | 6.16 | 6.29 | 6.13 | 6.25 | 6.25 | +0.01 (+0.16%) | 3,230,500 |
| 27 Jan 2022 | HKD | 6.78 | 6.78 | 6.21 | 6.24 | 6.24 | -0.6 (-8.77%) | 8,070,700 |
| 26 Jan 2022 | HKD | 6.85 | 6.99 | 6.79 | 6.84 | 6.84 | 0.0 (0.0%) | 4,485,800 |
| 25 Jan 2022 | HKD | 6.97 | 7.14 | 6.77 | 6.84 | 6.84 | -0.07 (-1.01%) | 6,846,000 |
| 24 Jan 2022 | HKD | 6.9 | 6.98 | 6.72 | 6.91 | 6.91 | -0.02 (-0.29%) | 3,357,300 |
| 21 Jan 2022 | HKD | 6.84 | 7.08 | 6.72 | 6.93 | 6.93 | +0.09 (+1.32%) | 8,610,600 |
| 20 Jan 2022 | HKD | 6.46 | 6.92 | 6.41 | 6.84 | 6.84 | +0.57 (+9.09%) | 20,985,874 |
| 19 Jan 2022 | HKD | 6.15 | 6.28 | 6.06 | 6.27 | 6.27 | +0.17 (+2.79%) | 6,819,440 |
| 18 Jan 2022 | HKD | 6.15 | 6.34 | 6.07 | 6.1 | 6.1 | -0.06 (-0.97%) | 4,442,000 |
| 17 Jan 2022 | HKD | 6.13 | 6.23 | 6.09 | 6.16 | 6.16 | +0.03 (+0.49%) | 2,149,000 |
| 14 Jan 2022 | HKD | 6.25 | 6.25 | 6.06 | 6.13 | 6.13 | -0.15 (-2.39%) | 3,482,000 |
