| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2022 | HKD | 3.1 | 3.1 | 3.05 | 3.07 | 3.07 | -0.04 (-1.29%) | 7,593,315 |
| 3 Mar 2022 | HKD | 3.08 | 3.16 | 3.08 | 3.11 | 3.11 | +0.03 (+0.97%) | 5,994,696 |
| 2 Mar 2022 | HKD | 3.12 | 3.15 | 3.06 | 3.08 | 3.08 | -0.03 (-0.96%) | 9,105,727 |
| 1 Mar 2022 | HKD | 3.11 | 3.14 | 3.09 | 3.11 | 3.11 | +0.03 (+0.97%) | 6,168,763 |
| 28 Feb 2022 | HKD | 3.1 | 3.1 | 3.04 | 3.08 | 3.08 | -0.02 (-0.65%) | 13,741,910 |
| 25 Feb 2022 | HKD | 3.08 | 3.12 | 3.08 | 3.1 | 3.1 | +0.01 (+0.32%) | 3,676,582 |
| 24 Feb 2022 | HKD | 3.12 | 3.17 | 3.07 | 3.09 | 3.09 | -0.06 (-1.90%) | 9,346,558 |
| 23 Feb 2022 | HKD | 3.14 | 3.17 | 3.11 | 3.15 | 3.15 | +0.03 (+0.96%) | 4,030,401 |
| 22 Feb 2022 | HKD | 3.15 | 3.16 | 3.06 | 3.12 | 3.12 | -0.05 (-1.58%) | 10,950,000 |
| 21 Feb 2022 | HKD | 3.17 | 3.18 | 3.13 | 3.17 | 3.17 | 0.0 (0.0%) | 4,982,417 |
| 18 Feb 2022 | HKD | 3.18 | 3.19 | 3.14 | 3.17 | 3.17 | +0.01 (+0.32%) | 5,212,540 |
| 17 Feb 2022 | HKD | 3.12 | 3.2 | 3.12 | 3.16 | 3.16 | +0.04 (+1.28%) | 7,812,340 |
| 16 Feb 2022 | HKD | 3.13 | 3.16 | 3.1 | 3.12 | 3.12 | +0.02 (+0.65%) | 8,539,184 |
| 15 Feb 2022 | HKD | 3.07 | 3.12 | 3.07 | 3.1 | 3.1 | +0.01 (+0.32%) | 6,861,881 |
| 14 Feb 2022 | HKD | 3.12 | 3.13 | 3.08 | 3.09 | 3.09 | -0.04 (-1.28%) | 8,255,400 |
| 11 Feb 2022 | HKD | 3.09 | 3.15 | 3.09 | 3.13 | 3.13 | -0.01 (-0.32%) | 5,228,000 |
| 10 Feb 2022 | HKD | 3.12 | 3.14 | 3.09 | 3.14 | 3.14 | +0.04 (+1.29%) | 10,725,440 |
| 9 Feb 2022 | HKD | 3.07 | 3.13 | 3.06 | 3.1 | 3.1 | +0.03 (+0.98%) | 14,040,100 |
| 8 Feb 2022 | HKD | 3.04 | 3.07 | 3.03 | 3.07 | 3.07 | +0.03 (+0.99%) | 8,030,000 |
| 7 Feb 2022 | HKD | 3.05 | 3.08 | 3.02 | 3.04 | 3.04 | -0.01 (-0.33%) | 11,780,470 |
| 4 Feb 2022 | HKD | 3.15 | 3.22 | 3.04 | 3.05 | 3.05 | +0.02 (+0.66%) | 14,418,040 |
| 31 Jan 2022 | HKD | 3.05 | 3.05 | 3 | 3.03 | 3.03 | +0.02 (+0.66%) | 1,858,000 |
| 28 Jan 2022 | HKD | 3.02 | 3.03 | 2.97 | 3.01 | 3.01 | 0.0 (0.0%) | 8,550,000 |
| 27 Jan 2022 | HKD | 3 | 3.01 | 2.96 | 3.01 | 3.01 | 0.0 (0.0%) | 11,779,400 |
| 26 Jan 2022 | HKD | 2.96 | 3.02 | 2.96 | 3.01 | 3.01 | +0.06 (+2.03%) | 14,038,100 |
| 25 Jan 2022 | HKD | 3.05 | 3.05 | 2.93 | 2.95 | 2.95 | -0.09 (-2.96%) | 15,389,550 |
| 24 Jan 2022 | HKD | 3.05 | 3.08 | 3.02 | 3.04 | 3.04 | 0.0 (0.0%) | 10,379,120 |
| 21 Jan 2022 | HKD | 3.02 | 3.09 | 3.02 | 3.04 | 3.04 | +0.02 (+0.66%) | 15,716,000 |
| 20 Jan 2022 | HKD | 3.06 | 3.07 | 3.01 | 3.02 | 3.02 | -0.04 (-1.31%) | 18,063,000 |
| 19 Jan 2022 | HKD | 3.08 | 3.09 | 3.03 | 3.06 | 3.06 | -0.02 (-0.65%) | 8,862,857 |
