| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2022 | HKD | 4.4 | 4.58 | 4.12 | 4.25 | 4.25 | -0.1 (-2.30%) | 138,235,373 |
| 7 Mar 2022 | HKD | 4.4 | 4.53 | 4.33 | 4.35 | 4.35 | -0.09 (-2.03%) | 65,351,550 |
| 4 Mar 2022 | HKD | 4.42 | 4.53 | 4.31 | 4.44 | 4.44 | -0.01 (-0.22%) | 56,439,728 |
| 3 Mar 2022 | HKD | 4.37 | 4.54 | 4.31 | 4.45 | 4.45 | +0.14 (+3.25%) | 81,544,884 |
| 2 Mar 2022 | HKD | 4.3 | 4.46 | 4.28 | 4.31 | 4.31 | -0.07 (-1.60%) | 47,754,087 |
| 1 Mar 2022 | HKD | 4.41 | 4.54 | 4.33 | 4.38 | 4.38 | -0.03 (-0.68%) | 101,854,972 |
| 28 Feb 2022 | HKD | 4.26 | 4.46 | 4.16 | 4.41 | 4.41 | +0.15 (+3.52%) | 129,166,895 |
| 25 Feb 2022 | HKD | 3.95 | 4.28 | 3.83 | 4.26 | 4.26 | +0.46 (+12.11%) | 173,454,082 |
| 24 Feb 2022 | HKD | 3.69 | 4 | 3.65 | 3.8 | 3.8 | +0.04 (+1.06%) | 105,036,370 |
| 23 Feb 2022 | HKD | 3.8 | 3.81 | 3.68 | 3.76 | 3.76 | -0.04 (-1.05%) | 54,103,420 |
| 22 Feb 2022 | HKD | 3.76 | 3.81 | 3.51 | 3.8 | 3.8 | -0.05 (-1.30%) | 133,815,833 |
| 21 Feb 2022 | HKD | 3.85 | 3.92 | 3.77 | 3.85 | 3.85 | -0.05 (-1.28%) | 44,919,522 |
| 18 Feb 2022 | HKD | 3.9 | 3.99 | 3.87 | 3.9 | 3.9 | -0.07 (-1.76%) | 34,926,529 |
| 17 Feb 2022 | HKD | 3.75 | 3.98 | 3.68 | 3.97 | 3.97 | +0.19 (+5.03%) | 94,670,996 |
| 16 Feb 2022 | HKD | 4 | 4.01 | 3.71 | 3.78 | 3.78 | -0.16 (-4.06%) | 92,655,187 |
| 15 Feb 2022 | HKD | 3.88 | 3.97 | 3.78 | 3.94 | 3.94 | +0.05 (+1.29%) | 49,817,452 |
| 14 Feb 2022 | HKD | 4.09 | 4.13 | 3.86 | 3.89 | 3.89 | -0.24 (-5.81%) | 78,706,903 |
| 11 Feb 2022 | HKD | 4.33 | 4.37 | 4.1 | 4.13 | 4.13 | -0.2 (-4.62%) | 54,513,837 |
| 10 Feb 2022 | HKD | 4.25 | 4.33 | 4.18 | 4.33 | 4.33 | +0.13 (+3.10%) | 57,934,384 |
| 9 Feb 2022 | HKD | 4.08 | 4.23 | 4.06 | 4.2 | 4.2 | +0.12 (+2.94%) | 80,313,201 |
| 8 Feb 2022 | HKD | 4.08 | 4.11 | 3.91 | 4.08 | 4.08 | 0.0 (0.0%) | 48,443,453 |
| 7 Feb 2022 | HKD | 4.03 | 4.2 | 4.03 | 4.08 | 4.08 | +0.08 (+2%) | 55,951,969 |
| 4 Feb 2022 | HKD | 3.91 | 4.02 | 3.89 | 4 | 4 | +0.13 (+3.36%) | 31,839,104 |
| 31 Jan 2022 | HKD | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.05 (-1.28%) | 0 |
| 28 Jan 2022 | HKD | 4 | 4.02 | 3.73 | 3.92 | 3.92 | -0.12 (-2.97%) | 38,173,673 |
| 27 Jan 2022 | HKD | 4.08 | 4.14 | 3.94 | 4.04 | 4.04 | -0.11 (-2.65%) | 47,686,738 |
| 26 Jan 2022 | HKD | 4.16 | 4.32 | 4.1 | 4.15 | 4.15 | +0.02 (+0.48%) | 64,538,000 |
| 25 Jan 2022 | HKD | 4.29 | 4.34 | 4.05 | 4.13 | 4.13 | -0.17 (-3.95%) | 69,459,693 |
| 24 Jan 2022 | HKD | 4.46 | 4.6 | 4.28 | 4.3 | 4.3 | -0.2 (-4.44%) | 63,966,617 |
| 21 Jan 2022 | HKD | 4.59 | 4.78 | 4.39 | 4.5 | 4.5 | -0.09 (-1.96%) | 75,974,320 |
