| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | HKD | 3.53 | 3.56 | 3.5 | 3.51 | 3.51 | -0.04 (-1.13%) | 995,655 |
| 25 Feb 2022 | HKD | 3.57 | 3.58 | 3.51 | 3.55 | 3.55 | 0.0 (0.0%) | 848,550 |
| 24 Feb 2022 | HKD | 3.55 | 3.62 | 3.45 | 3.55 | 3.55 | 0.0 (0.0%) | 2,790,550 |
| 23 Feb 2022 | HKD | 3.53 | 3.55 | 3.51 | 3.55 | 3.55 | +0.03 (+0.85%) | 1,236,800 |
| 22 Feb 2022 | HKD | 3.52 | 3.53 | 3.49 | 3.52 | 3.52 | 0.0 (0.0%) | 1,169,200 |
| 21 Feb 2022 | HKD | 3.46 | 3.52 | 3.45 | 3.52 | 3.52 | +0.05 (+1.44%) | 1,281,580 |
| 18 Feb 2022 | HKD | 3.47 | 3.47 | 3.44 | 3.47 | 3.47 | 0.0 (0.0%) | 715,603 |
| 17 Feb 2022 | HKD | 3.48 | 3.48 | 3.45 | 3.47 | 3.47 | -0.01 (-0.29%) | 533,300 |
| 16 Feb 2022 | HKD | 3.45 | 3.48 | 3.45 | 3.48 | 3.48 | +0.02 (+0.58%) | 623,100 |
| 15 Feb 2022 | HKD | 3.46 | 3.48 | 3.43 | 3.46 | 3.46 | -0.01 (-0.29%) | 1,105,000 |
| 14 Feb 2022 | HKD | 3.5 | 3.5 | 3.44 | 3.47 | 3.47 | -0.05 (-1.42%) | 922,500 |
| 11 Feb 2022 | HKD | 3.5 | 3.54 | 3.5 | 3.52 | 3.52 | -0.01 (-0.28%) | 1,253,200 |
| 10 Feb 2022 | HKD | 3.49 | 3.53 | 3.46 | 3.53 | 3.53 | +0.05 (+1.44%) | 1,331,750 |
| 9 Feb 2022 | HKD | 3.45 | 3.49 | 3.44 | 3.48 | 3.48 | +0.03 (+0.87%) | 1,794,400 |
| 8 Feb 2022 | HKD | 3.44 | 3.48 | 3.42 | 3.45 | 3.45 | +0.01 (+0.29%) | 1,421,500 |
| 7 Feb 2022 | HKD | 3.43 | 3.47 | 3.42 | 3.44 | 3.44 | +0.02 (+0.58%) | 1,463,000 |
| 28 Jan 2022 | HKD | 3.45 | 3.45 | 3.38 | 3.42 | 3.42 | -0.02 (-0.58%) | 2,575,050 |
| 27 Jan 2022 | HKD | 3.52 | 3.52 | 3.43 | 3.44 | 3.44 | -0.07 (-1.99%) | 2,101,450 |
| 26 Jan 2022 | HKD | 3.52 | 3.55 | 3.51 | 3.51 | 3.51 | -0.01 (-0.28%) | 684,043 |
| 25 Jan 2022 | HKD | 3.58 | 3.58 | 3.51 | 3.52 | 3.52 | -0.07 (-1.95%) | 1,310,500 |
| 24 Jan 2022 | HKD | 3.6 | 3.6 | 3.56 | 3.59 | 3.59 | -0.01 (-0.28%) | 568,600 |
| 21 Jan 2022 | HKD | 3.61 | 3.63 | 3.57 | 3.6 | 3.6 | -0.02 (-0.55%) | 1,346,100 |
| 20 Jan 2022 | HKD | 3.61 | 3.62 | 3.59 | 3.62 | 3.62 | +0.03 (+0.84%) | 1,188,123 |
| 19 Jan 2022 | HKD | 3.6 | 3.63 | 3.58 | 3.59 | 3.59 | -0.01 (-0.28%) | 1,165,500 |
| 18 Jan 2022 | HKD | 3.57 | 3.62 | 3.56 | 3.6 | 3.6 | +0.01 (+0.28%) | 723,700 |
| 17 Jan 2022 | HKD | 3.58 | 3.61 | 3.57 | 3.59 | 3.59 | -0.01 (-0.28%) | 1,172,030 |
| 14 Jan 2022 | HKD | 3.67 | 3.67 | 3.6 | 3.6 | 3.6 | -0.08 (-2.17%) | 1,483,678 |
| 13 Jan 2022 | HKD | 3.66 | 3.72 | 3.65 | 3.68 | 3.68 | +0.02 (+0.55%) | 1,760,500 |
| 12 Jan 2022 | HKD | 3.64 | 3.66 | 3.61 | 3.66 | 3.66 | +0.03 (+0.83%) | 740,928 |
| 11 Jan 2022 | HKD | 3.62 | 3.66 | 3.6 | 3.63 | 3.63 | 0.0 (0.0%) | 1,192,264 |
