| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2022 | HKD | 7.03 | 7.32 | 7.03 | 7.25 | 7.25 | +0.24 (+3.42%) | 12,180,780 |
| 2 Mar 2022 | HKD | 6.99 | 7.04 | 6.94 | 7.01 | 7.01 | +0.01 (+0.14%) | 4,933,049 |
| 1 Mar 2022 | HKD | 6.95 | 7.02 | 6.92 | 7 | 7 | +0.04 (+0.57%) | 4,669,867 |
| 28 Feb 2022 | HKD | 7.06 | 7.06 | 6.86 | 6.96 | 6.96 | -0.1 (-1.42%) | 7,062,101 |
| 25 Feb 2022 | HKD | 7.01 | 7.09 | 7 | 7.06 | 7.06 | +0.02 (+0.28%) | 4,637,004 |
| 24 Feb 2022 | HKD | 7.08 | 7.1 | 6.96 | 7.04 | 7.04 | -0.04 (-0.56%) | 9,423,632 |
| 23 Feb 2022 | HKD | 7.07 | 7.14 | 7.03 | 7.08 | 7.08 | -0.02 (-0.28%) | 4,254,704 |
| 22 Feb 2022 | HKD | 7.17 | 7.2 | 7.02 | 7.1 | 7.1 | -0.08 (-1.11%) | 7,831,505 |
| 21 Feb 2022 | HKD | 7.06 | 7.2 | 7.05 | 7.18 | 7.18 | +0.06 (+0.84%) | 5,366,911 |
| 18 Feb 2022 | HKD | 7.18 | 7.2 | 7.08 | 7.12 | 7.12 | -0.13 (-1.79%) | 7,226,824 |
| 17 Feb 2022 | HKD | 7.2 | 7.27 | 7.15 | 7.25 | 7.25 | +0.02 (+0.28%) | 7,755,368 |
| 16 Feb 2022 | HKD | 6.96 | 7.28 | 6.96 | 7.23 | 7.23 | +0.32 (+4.63%) | 20,879,119 |
| 15 Feb 2022 | HKD | 6.95 | 7.04 | 6.87 | 6.91 | 6.91 | -0.04 (-0.58%) | 8,434,675 |
| 14 Feb 2022 | HKD | 6.96 | 6.99 | 6.9 | 6.95 | 6.95 | -0.03 (-0.43%) | 5,982,022 |
| 11 Feb 2022 | HKD | 6.94 | 7.02 | 6.86 | 6.98 | 6.98 | +0.03 (+0.43%) | 9,322,054 |
| 10 Feb 2022 | HKD | 7.04 | 7.04 | 6.91 | 6.95 | 6.95 | -0.07 (-1.00%) | 11,718,730 |
| 9 Feb 2022 | HKD | 6.85 | 7.04 | 6.82 | 7.02 | 7.02 | +0.18 (+2.63%) | 15,976,970 |
| 8 Feb 2022 | HKD | 6.7 | 6.85 | 6.66 | 6.84 | 6.84 | +0.14 (+2.09%) | 6,260,194 |
| 7 Feb 2022 | HKD | 6.55 | 6.72 | 6.55 | 6.7 | 6.7 | +0.1 (+1.52%) | 14,312,820 |
| 4 Feb 2022 | HKD | 6.51 | 6.64 | 6.51 | 6.6 | 6.6 | +0.12 (+1.85%) | 5,156,999 |
| 31 Jan 2022 | HKD | 6.45 | 6.56 | 6.42 | 6.48 | 6.48 | +0.04 (+0.62%) | 1,882,327 |
| 28 Jan 2022 | HKD | 6.38 | 6.5 | 6.38 | 6.44 | 6.44 | +0.06 (+0.94%) | 2,625,500 |
| 27 Jan 2022 | HKD | 6.44 | 6.45 | 6.36 | 6.38 | 6.38 | -0.13 (-2.00%) | 2,756,544 |
| 26 Jan 2022 | HKD | 6.56 | 6.64 | 6.42 | 6.51 | 6.51 | -0.06 (-0.91%) | 5,282,720 |
| 25 Jan 2022 | HKD | 6.6 | 6.75 | 6.54 | 6.57 | 6.57 | -0.02 (-0.30%) | 10,079,270 |
| 24 Jan 2022 | HKD | 6.55 | 6.67 | 6.47 | 6.59 | 6.59 | 0.0 (0.0%) | 8,488,446 |
| 21 Jan 2022 | HKD | 6.41 | 6.7 | 6.4 | 6.59 | 6.59 | +0.18 (+2.81%) | 17,744,930 |
| 20 Jan 2022 | HKD | 6.37 | 6.43 | 6.34 | 6.41 | 6.41 | -0.01 (-0.16%) | 8,176,723 |
| 19 Jan 2022 | HKD | 6.46 | 6.47 | 6.4 | 6.42 | 6.42 | -0.04 (-0.62%) | 2,886,603 |
| 18 Jan 2022 | HKD | 6.4 | 6.53 | 6.4 | 6.46 | 6.46 | +0.06 (+0.94%) | 3,481,000 |
