| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2022 | HKD | 7.78 | 7.83 | 7.75 | 7.82 | 7.82 | +0.01 (+0.13%) | 123,000 |
| 30 Mar 2022 | HKD | 7.68 | 7.85 | 7.68 | 7.81 | 7.81 | +0.06 (+0.77%) | 299,900 |
| 29 Mar 2022 | HKD | 7.78 | 7.78 | 7.67 | 7.75 | 7.75 | +0.02 (+0.26%) | 121,965 |
| 28 Mar 2022 | HKD | 7.73 | 7.78 | 7.71 | 7.73 | 7.73 | -0.1 (-1.28%) | 44,900 |
| 25 Mar 2022 | HKD | 7.76 | 7.85 | 7.74 | 7.83 | 7.83 | +0.07 (+0.90%) | 600,400 |
| 24 Mar 2022 | HKD | 7.72 | 7.76 | 7.72 | 7.76 | 7.76 | +0.02 (+0.26%) | 162,682 |
| 23 Mar 2022 | HKD | 7.71 | 7.75 | 7.7 | 7.74 | 7.74 | +0.01 (+0.13%) | 24,300 |
| 22 Mar 2022 | HKD | 7.77 | 7.77 | 7.7 | 7.73 | 7.73 | -0.02 (-0.26%) | 22,500 |
| 21 Mar 2022 | HKD | 7.66 | 7.78 | 7.66 | 7.75 | 7.75 | +0.05 (+0.65%) | 411,381 |
| 18 Mar 2022 | HKD | 7.54 | 7.77 | 7.52 | 7.7 | 7.7 | +0.15 (+1.99%) | 715,400 |
| 17 Mar 2022 | HKD | 7.57 | 7.65 | 7.54 | 7.55 | 7.55 | +0.06 (+0.80%) | 198,200 |
| 16 Mar 2022 | HKD | 7.28 | 7.52 | 7.28 | 7.49 | 7.49 | +0.16 (+2.18%) | 256,662 |
| 15 Mar 2022 | HKD | 7.72 | 7.72 | 7.33 | 7.33 | 7.33 | -0.39 (-5.05%) | 297,800 |
| 14 Mar 2022 | HKD | 7.63 | 7.8 | 7.58 | 7.72 | 7.72 | +0.09 (+1.18%) | 690,800 |
| 11 Mar 2022 | HKD | 7.52 | 7.7 | 7.43 | 7.63 | 7.63 | +0.09 (+1.19%) | 661,400 |
| 10 Mar 2022 | HKD | 7.57 | 7.67 | 7.51 | 7.54 | 7.54 | -0.03 (-0.40%) | 265,300 |
| 9 Mar 2022 | HKD | 7.66 | 7.66 | 7.02 | 7.57 | 7.57 | -0.11 (-1.43%) | 165,087 |
| 8 Mar 2022 | HKD | 7.66 | 7.69 | 7.63 | 7.68 | 7.68 | -0.01 (-0.13%) | 129,300 |
| 7 Mar 2022 | HKD | 7.69 | 7.7 | 7.68 | 7.69 | 7.69 | -0.05 (-0.65%) | 136,100 |
| 4 Mar 2022 | HKD | 7.69 | 7.75 | 7.68 | 7.74 | 7.74 | 0.0 (0.0%) | 56,900 |
| 3 Mar 2022 | HKD | 7.71 | 7.76 | 7.68 | 7.74 | 7.74 | -0.02 (-0.26%) | 51,780 |
| 2 Mar 2022 | HKD | 7.78 | 7.78 | 7.7 | 7.76 | 7.76 | -0.01 (-0.13%) | 59,100 |
| 1 Mar 2022 | HKD | 7.74 | 7.8 | 7.71 | 7.77 | 7.77 | +0.1 (+1.30%) | 62,100 |
| 28 Feb 2022 | HKD | 7.72 | 7.75 | 7.67 | 7.67 | 7.67 | -0.06 (-0.78%) | 130,500 |
| 25 Feb 2022 | HKD | 7.79 | 7.79 | 7.73 | 7.73 | 7.73 | -0.03 (-0.39%) | 33,400 |
| 24 Feb 2022 | HKD | 7.75 | 7.81 | 7.71 | 7.76 | 7.76 | -0.06 (-0.77%) | 143,660 |
| 23 Feb 2022 | HKD | 7.73 | 7.84 | 7.73 | 7.82 | 7.82 | +0.03 (+0.39%) | 64,900 |
| 22 Feb 2022 | HKD | 7.71 | 7.85 | 7.71 | 7.79 | 7.79 | -0.09 (-1.14%) | 67,749 |
| 21 Feb 2022 | HKD | 7.82 | 7.88 | 7.82 | 7.88 | 7.88 | +0.06 (+0.77%) | 215,731 |
| 18 Feb 2022 | HKD | 7.76 | 7.84 | 7.76 | 7.82 | 7.82 | +0.02 (+0.26%) | 234,170 |
