| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | HKD | 7.46 | 7.77 | 7.45 | 7.75 | 7.75 | +0.28 (+3.75%) | 5,885,357 |
| 28 Feb 2022 | HKD | 7.51 | 7.54 | 7.29 | 7.47 | 7.47 | -0.04 (-0.53%) | 11,049,881 |
| 25 Feb 2022 | HKD | 7.64 | 7.69 | 7.5 | 7.51 | 7.51 | -0.13 (-1.70%) | 9,157,624 |
| 24 Feb 2022 | HKD | 7.95 | 7.96 | 7.6 | 7.64 | 7.64 | -0.36 (-4.50%) | 17,355,251 |
| 23 Feb 2022 | HKD | 8.1 | 8.1 | 7.82 | 8 | 8 | -0.15 (-1.84%) | 8,501,672 |
| 22 Feb 2022 | HKD | 8.03 | 8.15 | 7.98 | 8.15 | 8.15 | +0.02 (+0.25%) | 5,154,662 |
| 21 Feb 2022 | HKD | 8.12 | 8.15 | 8.02 | 8.13 | 8.13 | -0.05 (-0.61%) | 4,409,000 |
| 18 Feb 2022 | HKD | 8.08 | 8.21 | 8.08 | 8.18 | 8.18 | 0.0 (0.0%) | 4,010,516 |
| 17 Feb 2022 | HKD | 8.16 | 8.23 | 8.03 | 8.18 | 8.18 | +0.02 (+0.25%) | 4,833,968 |
| 16 Feb 2022 | HKD | 8.18 | 8.24 | 8.1 | 8.16 | 8.16 | +0.04 (+0.49%) | 4,115,884 |
| 15 Feb 2022 | HKD | 8.11 | 8.18 | 8.03 | 8.12 | 8.12 | -0.02 (-0.25%) | 5,834,469 |
| 14 Feb 2022 | HKD | 8.19 | 8.35 | 8.06 | 8.14 | 8.14 | -0.16 (-1.93%) | 4,980,100 |
| 11 Feb 2022 | HKD | 8.28 | 8.41 | 8.22 | 8.3 | 8.3 | -0.09 (-1.07%) | 5,096,581 |
| 10 Feb 2022 | HKD | 8.34 | 8.42 | 8.28 | 8.39 | 8.39 | +0.09 (+1.08%) | 8,712,956 |
| 9 Feb 2022 | HKD | 8.22 | 8.36 | 8.22 | 8.3 | 8.3 | +0.12 (+1.47%) | 6,473,696 |
| 8 Feb 2022 | HKD | 8.12 | 8.29 | 8.08 | 8.18 | 8.18 | +0.06 (+0.74%) | 5,654,539 |
| 7 Feb 2022 | HKD | 8.05 | 8.23 | 8.02 | 8.12 | 8.12 | +0.1 (+1.25%) | 4,463,418 |
| 4 Feb 2022 | HKD | 7.81 | 8.03 | 7.76 | 8.02 | 8.02 | +0.28 (+3.62%) | 5,366,227 |
| 31 Jan 2022 | HKD | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.15 (-1.90%) | 0 |
| 28 Jan 2022 | HKD | 8.13 | 8.13 | 7.83 | 7.89 | 7.89 | -0.21 (-2.59%) | 13,201,050 |
| 27 Jan 2022 | HKD | 8.22 | 8.22 | 8.02 | 8.1 | 8.1 | -0.1 (-1.22%) | 7,308,272 |
| 26 Jan 2022 | HKD | 8.12 | 8.26 | 8.12 | 8.2 | 8.2 | +0.07 (+0.86%) | 5,296,300 |
| 25 Jan 2022 | HKD | 8.2 | 8.22 | 8.02 | 8.13 | 8.13 | -0.15 (-1.81%) | 16,308,455 |
| 24 Jan 2022 | HKD | 8.44 | 8.44 | 8.23 | 8.28 | 8.28 | -0.16 (-1.90%) | 7,580,916 |
| 21 Jan 2022 | HKD | 8.53 | 8.55 | 8.35 | 8.44 | 8.44 | -0.08 (-0.94%) | 8,273,640 |
| 20 Jan 2022 | HKD | 8.31 | 8.52 | 8.3 | 8.52 | 8.52 | +0.29 (+3.52%) | 16,795,100 |
| 19 Jan 2022 | HKD | 8.25 | 8.37 | 8.2 | 8.23 | 8.23 | -0.06 (-0.72%) | 14,074,350 |
| 18 Jan 2022 | HKD | 8.28 | 8.44 | 8.21 | 8.29 | 8.29 | +0.04 (+0.48%) | 10,614,404 |
| 17 Jan 2022 | HKD | 8.4 | 8.4 | 8.23 | 8.25 | 8.25 | -0.15 (-1.79%) | 7,447,121 |
| 14 Jan 2022 | HKD | 8.5 | 8.51 | 8.3 | 8.4 | 8.4 | -0.21 (-2.44%) | 9,212,100 |
