| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2022 | HKD | 3.44 | 3.47 | 3.05 | 3.07 | 3.07 | -0.48 (-13.52%) | 73,622,410 |
| 14 Mar 2022 | HKD | 3.85 | 3.85 | 3.53 | 3.55 | 3.55 | -0.3 (-7.79%) | 46,965,080 |
| 11 Mar 2022 | HKD | 3.8 | 3.9 | 3.64 | 3.85 | 3.85 | +0.03 (+0.79%) | 39,098,505 |
| 10 Mar 2022 | HKD | 3.77 | 3.83 | 3.68 | 3.82 | 3.82 | +0.17 (+4.66%) | 40,149,220 |
| 9 Mar 2022 | HKD | 3.95 | 3.97 | 3.47 | 3.65 | 3.65 | -0.26 (-6.65%) | 126,801,233 |
| 8 Mar 2022 | HKD | 4.14 | 4.19 | 3.86 | 3.91 | 3.91 | -0.29 (-6.90%) | 98,394,892 |
| 7 Mar 2022 | HKD | 4.41 | 4.45 | 4.16 | 4.2 | 4.2 | -0.21 (-4.76%) | 73,387,488 |
| 4 Mar 2022 | HKD | 4.56 | 4.64 | 4.37 | 4.41 | 4.41 | -0.23 (-4.96%) | 52,392,057 |
| 3 Mar 2022 | HKD | 4.72 | 4.82 | 4.62 | 4.64 | 4.64 | -0.01 (-0.22%) | 33,511,000 |
| 2 Mar 2022 | HKD | 4.51 | 4.73 | 4.51 | 4.65 | 4.65 | +0.1 (+2.20%) | 31,610,400 |
| 1 Mar 2022 | HKD | 4.69 | 4.72 | 4.5 | 4.55 | 4.55 | -0.13 (-2.78%) | 32,688,553 |
| 28 Feb 2022 | HKD | 4.6 | 4.74 | 4.53 | 4.68 | 4.68 | +0.09 (+1.96%) | 36,705,654 |
| 25 Feb 2022 | HKD | 4.64 | 4.67 | 4.55 | 4.59 | 4.59 | 0.0 (0.0%) | 13,503,754 |
| 24 Feb 2022 | HKD | 4.68 | 4.75 | 4.5 | 4.59 | 4.59 | -0.14 (-2.96%) | 32,179,830 |
| 23 Feb 2022 | HKD | 4.9 | 4.9 | 4.72 | 4.73 | 4.73 | -0.12 (-2.47%) | 25,356,074 |
| 22 Feb 2022 | HKD | 4.6 | 4.86 | 4.55 | 4.85 | 4.85 | +0.2 (+4.30%) | 35,817,826 |
| 21 Feb 2022 | HKD | 4.61 | 4.69 | 4.58 | 4.65 | 4.65 | -0.01 (-0.21%) | 14,056,636 |
| 18 Feb 2022 | HKD | 4.65 | 4.75 | 4.62 | 4.66 | 4.66 | -0.05 (-1.06%) | 19,619,400 |
| 17 Feb 2022 | HKD | 4.62 | 4.75 | 4.62 | 4.71 | 4.71 | +0.07 (+1.51%) | 29,010,190 |
| 16 Feb 2022 | HKD | 4.54 | 4.72 | 4.54 | 4.64 | 4.64 | +0.1 (+2.20%) | 18,004,310 |
| 15 Feb 2022 | HKD | 4.61 | 4.7 | 4.47 | 4.54 | 4.54 | -0.15 (-3.20%) | 42,464,921 |
| 14 Feb 2022 | HKD | 4.71 | 4.74 | 4.64 | 4.69 | 4.69 | -0.02 (-0.42%) | 19,134,289 |
| 11 Feb 2022 | HKD | 4.64 | 4.78 | 4.58 | 4.71 | 4.71 | +0.02 (+0.43%) | 49,212,015 |
| 10 Feb 2022 | HKD | 4.5 | 4.7 | 4.47 | 4.69 | 4.69 | +0.27 (+6.11%) | 55,073,493 |
| 9 Feb 2022 | HKD | 4.28 | 4.48 | 4.27 | 4.42 | 4.42 | +0.18 (+4.25%) | 41,139,730 |
| 8 Feb 2022 | HKD | 4.16 | 4.28 | 4.15 | 4.24 | 4.24 | +0.09 (+2.17%) | 18,469,790 |
| 7 Feb 2022 | HKD | 4.17 | 4.23 | 4.11 | 4.15 | 4.15 | -0.02 (-0.48%) | 22,367,923 |
| 4 Feb 2022 | HKD | 4 | 4.18 | 3.93 | 4.17 | 4.17 | +0.21 (+5.30%) | 14,155,832 |
| 31 Jan 2022 | HKD | 3.94 | 3.98 | 3.85 | 3.96 | 3.96 | +0.01 (+0.25%) | 5,664,100 |
| 28 Jan 2022 | HKD | 4.12 | 4.13 | 3.85 | 3.95 | 3.95 | -0.12 (-2.95%) | 25,502,099 |
