| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | HKD | 5.01 | 5.16 | 5.01 | 5.1 | 5.1 | +0.08 (+1.59%) | 5,616,900 |
| 28 Feb 2022 | HKD | 5.19 | 5.2 | 4.9 | 5.02 | 5.02 | -0.27 (-5.10%) | 10,788,800 |
| 25 Feb 2022 | HKD | 5.3 | 5.43 | 5.15 | 5.29 | 5.29 | 0.0 (0.0%) | 5,942,000 |
| 24 Feb 2022 | HKD | 5.6 | 5.6 | 5.17 | 5.29 | 5.29 | -0.33 (-5.87%) | 12,458,400 |
| 23 Feb 2022 | HKD | 5.6 | 5.65 | 5.49 | 5.62 | 5.62 | +0.01 (+0.18%) | 5,439,600 |
| 22 Feb 2022 | HKD | 5.63 | 5.67 | 5.52 | 5.61 | 5.61 | -0.12 (-2.09%) | 6,862,800 |
| 21 Feb 2022 | HKD | 5.86 | 5.86 | 5.55 | 5.73 | 5.73 | -0.13 (-2.22%) | 7,768,334 |
| 18 Feb 2022 | HKD | 5.85 | 5.98 | 5.75 | 5.86 | 5.86 | -0.02 (-0.34%) | 8,960,600 |
| 17 Feb 2022 | HKD | 5.91 | 5.94 | 5.73 | 5.88 | 5.88 | +0.03 (+0.51%) | 8,630,016 |
| 16 Feb 2022 | HKD | 5.58 | 5.95 | 5.58 | 5.85 | 5.85 | +0.33 (+5.98%) | 6,604,200 |
| 15 Feb 2022 | HKD | 5.46 | 5.58 | 5.46 | 5.52 | 5.52 | +0.05 (+0.91%) | 3,794,000 |
| 14 Feb 2022 | HKD | 5.7 | 5.7 | 5.45 | 5.47 | 5.47 | -0.31 (-5.36%) | 6,932,962 |
| 11 Feb 2022 | HKD | 5.77 | 5.97 | 5.68 | 5.78 | 5.78 | +0.07 (+1.23%) | 9,367,000 |
| 10 Feb 2022 | HKD | 5.66 | 5.77 | 5.6 | 5.71 | 5.71 | +0.1 (+1.78%) | 6,462,900 |
| 9 Feb 2022 | HKD | 5.55 | 5.64 | 5.5 | 5.61 | 5.61 | +0.06 (+1.08%) | 7,257,200 |
| 8 Feb 2022 | HKD | 5.45 | 5.58 | 5.36 | 5.55 | 5.55 | +0.17 (+3.16%) | 9,135,400 |
| 7 Feb 2022 | HKD | 5.33 | 5.48 | 5.31 | 5.38 | 5.38 | +0.05 (+0.94%) | 5,287,979 |
| 4 Feb 2022 | HKD | 5.28 | 5.4 | 5.18 | 5.33 | 5.33 | +0.18 (+3.50%) | 3,424,100 |
| 31 Jan 2022 | HKD | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 0 |
| 28 Jan 2022 | HKD | 5.18 | 5.3 | 5.05 | 5.15 | 5.15 | -0.04 (-0.77%) | 6,204,666 |
| 27 Jan 2022 | HKD | 5.32 | 5.32 | 5.06 | 5.19 | 5.19 | -0.13 (-2.44%) | 10,515,520 |
| 26 Jan 2022 | HKD | 5.24 | 5.39 | 5.24 | 5.32 | 5.32 | +0.08 (+1.53%) | 4,203,680 |
| 25 Jan 2022 | HKD | 5.36 | 5.38 | 5.2 | 5.24 | 5.24 | -0.16 (-2.96%) | 7,609,600 |
| 24 Jan 2022 | HKD | 5.48 | 5.51 | 5.38 | 5.4 | 5.4 | -0.09 (-1.64%) | 10,402,496 |
| 21 Jan 2022 | HKD | 5.36 | 5.64 | 5.35 | 5.49 | 5.49 | +0.09 (+1.67%) | 12,762,460 |
| 20 Jan 2022 | HKD | 5.25 | 5.5 | 5.24 | 5.4 | 5.4 | +0.16 (+3.05%) | 17,264,200 |
| 19 Jan 2022 | HKD | 5.17 | 5.28 | 5.12 | 5.24 | 5.24 | +0.06 (+1.16%) | 5,285,200 |
| 18 Jan 2022 | HKD | 5.25 | 5.29 | 5.1 | 5.18 | 5.18 | -0.07 (-1.33%) | 12,276,799 |
| 17 Jan 2022 | HKD | 5.14 | 5.35 | 4.95 | 5.25 | 5.25 | +0.55 (+11.70%) | 34,112,660 |
| 14 Jan 2022 | HKD | 4.56 | 4.71 | 4.4 | 4.7 | 4.7 | +0.14 (+3.07%) | 15,286,010 |
