| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | HKD | 4.54 | 4.65 | 4.54 | 4.63 | 4.63 | +0.04 (+0.87%) | 25,898,289 |
| 28 Feb 2022 | HKD | 4.55 | 4.61 | 4.51 | 4.59 | 4.59 | -0.05 (-1.08%) | 21,294,891 |
| 25 Feb 2022 | HKD | 4.67 | 4.76 | 4.56 | 4.64 | 4.64 | -0.08 (-1.69%) | 16,833,551 |
| 24 Feb 2022 | HKD | 4.95 | 4.95 | 4.68 | 4.72 | 4.72 | -0.25 (-5.03%) | 25,328,189 |
| 23 Feb 2022 | HKD | 4.97 | 5.01 | 4.89 | 4.97 | 4.97 | 0.0 (0.0%) | 19,298,230 |
| 22 Feb 2022 | HKD | 4.91 | 4.98 | 4.85 | 4.97 | 4.97 | -0.01 (-0.20%) | 13,929,000 |
| 21 Feb 2022 | HKD | 5.04 | 5.04 | 4.91 | 4.98 | 4.98 | -0.06 (-1.19%) | 16,281,310 |
| 18 Feb 2022 | HKD | 4.94 | 5.08 | 4.92 | 5.04 | 5.04 | +0.05 (+1.00%) | 23,813,881 |
| 17 Feb 2022 | HKD | 4.99 | 5.06 | 4.89 | 4.99 | 4.99 | 0.0 (0.0%) | 26,138,500 |
| 16 Feb 2022 | HKD | 4.98 | 5.09 | 4.94 | 4.99 | 4.99 | +0.06 (+1.22%) | 19,640,289 |
| 15 Feb 2022 | HKD | 4.85 | 4.99 | 4.81 | 4.93 | 4.93 | +0.02 (+0.41%) | 17,694,480 |
| 14 Feb 2022 | HKD | 5 | 5 | 4.83 | 4.91 | 4.91 | -0.12 (-2.39%) | 37,428,754 |
| 11 Feb 2022 | HKD | 5.04 | 5.09 | 4.98 | 5.03 | 5.03 | +0.01 (+0.20%) | 18,354,551 |
| 10 Feb 2022 | HKD | 4.96 | 5.08 | 4.95 | 5.02 | 5.02 | +0.06 (+1.21%) | 19,084,820 |
| 9 Feb 2022 | HKD | 5.1 | 5.12 | 4.93 | 4.96 | 4.96 | -0.13 (-2.55%) | 29,496,180 |
| 8 Feb 2022 | HKD | 5.07 | 5.2 | 4.96 | 5.09 | 5.09 | +0.06 (+1.19%) | 35,355,008 |
| 7 Feb 2022 | HKD | 4.92 | 5.1 | 4.86 | 5.03 | 5.03 | +0.13 (+2.65%) | 36,547,434 |
| 4 Feb 2022 | HKD | 4.8 | 4.93 | 4.77 | 4.9 | 4.9 | +0.1 (+2.08%) | 17,037,699 |
| 31 Jan 2022 | HKD | 4.73 | 4.8 | 4.63 | 4.8 | 4.8 | +0.07 (+1.48%) | 8,040,819 |
| 28 Jan 2022 | HKD | 4.78 | 4.83 | 4.64 | 4.73 | 4.73 | -0.11 (-2.27%) | 18,452,740 |
| 27 Jan 2022 | HKD | 4.81 | 4.89 | 4.73 | 4.84 | 4.84 | +0.04 (+0.83%) | 27,228,141 |
| 26 Jan 2022 | HKD | 4.72 | 4.88 | 4.72 | 4.8 | 4.8 | +0.09 (+1.91%) | 35,916,641 |
| 25 Jan 2022 | HKD | 4.7 | 4.83 | 4.65 | 4.71 | 4.71 | -0.09 (-1.88%) | 26,052,551 |
| 24 Jan 2022 | HKD | 4.74 | 4.85 | 4.63 | 4.8 | 4.8 | +0.06 (+1.27%) | 37,432,680 |
| 21 Jan 2022 | HKD | 4.85 | 4.85 | 4.62 | 4.74 | 4.74 | -0.06 (-1.25%) | 37,397,539 |
| 20 Jan 2022 | HKD | 4.7 | 4.83 | 4.68 | 4.8 | 4.8 | +0.16 (+3.45%) | 57,878,207 |
| 19 Jan 2022 | HKD | 4.54 | 4.69 | 4.54 | 4.64 | 4.64 | +0.12 (+2.65%) | 33,115,680 |
| 18 Jan 2022 | HKD | 4.4 | 4.59 | 4.36 | 4.52 | 4.52 | +0.1 (+2.26%) | 24,191,230 |
| 17 Jan 2022 | HKD | 4.39 | 4.46 | 4.36 | 4.42 | 4.42 | -0.04 (-0.90%) | 17,475,020 |
| 14 Jan 2022 | HKD | 4.53 | 4.55 | 4.38 | 4.46 | 4.46 | -0.04 (-0.89%) | 31,161,311 |
