| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2022 | HKD | 7.815 | 8.045 | 7.22 | 7.3 | 7.3 | -0.57 (-7.24%) | 86,998,883 |
| 14 Mar 2022 | HKD | 8.425 | 8.47 | 7.815 | 7.87 | 7.87 | -0.98 (-11.07%) | 31,126,609 |
| 11 Mar 2022 | HKD | 8.9 | 9.02 | 8.445 | 8.85 | 8.85 | -0.4 (-4.32%) | 33,626,719 |
| 10 Mar 2022 | HKD | 9.5 | 9.545 | 9.16 | 9.25 | 9.25 | +0.105 (+1.15%) | 10,569,530 |
| 9 Mar 2022 | HKD | 9.135 | 9.33 | 8.83 | 9.145 | 9.145 | +0.015 (+0.16%) | 17,348,070 |
| 8 Mar 2022 | HKD | 9.405 | 9.54 | 9.085 | 9.13 | 9.13 | -0.275 (-2.92%) | 13,821,800 |
| 7 Mar 2022 | HKD | 9.465 | 9.635 | 9.32 | 9.405 | 9.405 | -0.53 (-5.33%) | 27,309,961 |
| 4 Mar 2022 | HKD | 9.9 | 10.03 | 9.855 | 9.935 | 9.935 | -0.385 (-3.73%) | 20,089,600 |
| 3 Mar 2022 | HKD | 10.5 | 10.53 | 10.3 | 10.32 | 10.32 | -0.14 (-1.34%) | 11,435,580 |
| 2 Mar 2022 | HKD | 10.67 | 10.76 | 10.45 | 10.46 | 10.46 | -0.29 (-2.70%) | 10,694,940 |
| 1 Mar 2022 | HKD | 10.67 | 10.83 | 10.66 | 10.75 | 10.75 | +0.08 (+0.75%) | 9,179,515 |
| 28 Feb 2022 | HKD | 10.67 | 10.73 | 10.51 | 10.67 | 10.67 | 0.0 (0.0%) | 3,384,500 |
| 25 Feb 2022 | HKD | 10.75 | 10.87 | 10.64 | 10.67 | 10.67 | +0.09 (+0.85%) | 7,494,879 |
| 24 Feb 2022 | HKD | 10.76 | 10.89 | 10.48 | 10.58 | 10.58 | -0.5 (-4.51%) | 19,007,811 |
| 23 Feb 2022 | HKD | 10.88 | 11.12 | 10.87 | 11.08 | 11.08 | +0.2 (+1.84%) | 4,606,060 |
| 22 Feb 2022 | HKD | 10.98 | 11 | 10.78 | 10.88 | 10.88 | -0.31 (-2.77%) | 21,455,400 |
| 21 Feb 2022 | HKD | 11.31 | 11.39 | 11.08 | 11.19 | 11.19 | -0.25 (-2.19%) | 11,123,550 |
| 18 Feb 2022 | HKD | 11.75 | 11.83 | 11.38 | 11.44 | 11.44 | -0.36 (-3.05%) | 9,928,800 |
| 17 Feb 2022 | HKD | 11.73 | 11.85 | 11.64 | 11.8 | 11.8 | +0.1 (+0.85%) | 10,844,100 |
| 16 Feb 2022 | HKD | 11.71 | 11.75 | 11.65 | 11.7 | 11.7 | +0.26 (+2.27%) | 5,008,810 |
| 15 Feb 2022 | HKD | 11.49 | 11.59 | 11.41 | 11.44 | 11.44 | -0.05 (-0.44%) | 4,568,611 |
| 14 Feb 2022 | HKD | 11.49 | 11.57 | 11.39 | 11.49 | 11.49 | -0.17 (-1.46%) | 10,056,900 |
| 11 Feb 2022 | HKD | 11.7 | 11.82 | 11.57 | 11.66 | 11.66 | -0.14 (-1.19%) | 10,799,520 |
| 10 Feb 2022 | HKD | 11.99 | 11.99 | 11.66 | 11.8 | 11.8 | +0.05 (+0.43%) | 12,750,300 |
| 9 Feb 2022 | HKD | 11.52 | 11.79 | 11.52 | 11.75 | 11.75 | +0.39 (+3.43%) | 15,341,840 |
| 8 Feb 2022 | HKD | 11.5 | 11.5 | 11.25 | 11.36 | 11.36 | -0.14 (-1.22%) | 8,738,750 |
| 7 Feb 2022 | HKD | 11.65 | 11.65 | 11.37 | 11.5 | 11.5 | -0.15 (-1.29%) | 20,436,189 |
| 4 Feb 2022 | HKD | 11.38 | 11.67 | 11.38 | 11.65 | 11.65 | +0.33 (+2.92%) | 12,086,700 |
| 31 Jan 2022 | HKD | 11.26 | 11.39 | 11.07 | 11.32 | 11.32 | +0.26 (+2.35%) | 8,356,500 |
| 28 Jan 2022 | HKD | 11.23 | 11.23 | 10.93 | 11.06 | 11.06 | -0.16 (-1.43%) | 17,698,500 |
