| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | HKD | 6.71 | 6.89 | 6.7 | 6.82 | 6.82 | +0.11 (+1.64%) | 7,589,747 |
| 28 Feb 2022 | HKD | 6.75 | 6.75 | 6.58 | 6.71 | 6.71 | -0.04 (-0.59%) | 12,983,460 |
| 25 Feb 2022 | HKD | 6.84 | 6.94 | 6.73 | 6.75 | 6.75 | -0.09 (-1.32%) | 6,026,969 |
| 24 Feb 2022 | HKD | 6.95 | 6.99 | 6.72 | 6.84 | 6.84 | -0.15 (-2.15%) | 11,244,296 |
| 23 Feb 2022 | HKD | 7.11 | 7.11 | 6.92 | 6.99 | 6.99 | -0.13 (-1.83%) | 9,739,150 |
| 22 Feb 2022 | HKD | 7.1 | 7.15 | 6.9 | 7.12 | 7.12 | -0.06 (-0.84%) | 8,568,000 |
| 21 Feb 2022 | HKD | 7.25 | 7.25 | 7.12 | 7.18 | 7.18 | -0.03 (-0.42%) | 2,794,520 |
| 18 Feb 2022 | HKD | 7.2 | 7.27 | 7.13 | 7.21 | 7.21 | +0.01 (+0.14%) | 5,062,780 |
| 17 Feb 2022 | HKD | 7.18 | 7.29 | 7.14 | 7.2 | 7.2 | 0.0 (0.0%) | 4,820,000 |
| 16 Feb 2022 | HKD | 7.22 | 7.23 | 7.12 | 7.2 | 7.2 | +0.07 (+0.98%) | 4,877,149 |
| 15 Feb 2022 | HKD | 7.1 | 7.18 | 7.08 | 7.13 | 7.13 | +0.03 (+0.42%) | 2,140,017 |
| 14 Feb 2022 | HKD | 7.28 | 7.28 | 7.07 | 7.1 | 7.1 | -0.22 (-3.01%) | 5,145,311 |
| 11 Feb 2022 | HKD | 7.32 | 7.39 | 7.27 | 7.32 | 7.32 | -0.03 (-0.41%) | 6,473,293 |
| 10 Feb 2022 | HKD | 7.27 | 7.38 | 7.23 | 7.35 | 7.35 | +0.08 (+1.10%) | 7,459,864 |
| 9 Feb 2022 | HKD | 7.23 | 7.31 | 7.18 | 7.27 | 7.27 | +0.1 (+1.39%) | 7,647,035 |
| 8 Feb 2022 | HKD | 6.96 | 7.25 | 6.96 | 7.17 | 7.17 | +0.2 (+2.87%) | 9,993,838 |
| 7 Feb 2022 | HKD | 6.93 | 7.07 | 6.92 | 6.97 | 6.97 | +0.04 (+0.58%) | 5,411,850 |
| 4 Feb 2022 | HKD | 6.9 | 7 | 6.88 | 6.93 | 6.93 | +0.08 (+1.17%) | 4,895,508 |
| 31 Jan 2022 | HKD | 6.77 | 6.93 | 6.7 | 6.85 | 6.85 | +0.15 (+2.24%) | 3,283,907 |
| 28 Jan 2022 | HKD | 6.74 | 6.76 | 6.57 | 6.7 | 6.7 | -0.09 (-1.33%) | 5,014,409 |
| 27 Jan 2022 | HKD | 7.05 | 7.05 | 6.7 | 6.79 | 6.79 | -0.21 (-3%) | 9,410,000 |
| 26 Jan 2022 | HKD | 7.09 | 7.11 | 6.95 | 7 | 7 | -0.09 (-1.27%) | 7,589,100 |
| 25 Jan 2022 | HKD | 7.02 | 7.12 | 6.88 | 7.09 | 7.09 | -0.03 (-0.42%) | 15,478,048 |
| 24 Jan 2022 | HKD | 7.37 | 7.37 | 7.08 | 7.12 | 7.12 | -0.25 (-3.39%) | 8,073,541 |
| 21 Jan 2022 | HKD | 7.14 | 7.5 | 7.08 | 7.37 | 7.37 | +0.23 (+3.22%) | 12,738,027 |
| 20 Jan 2022 | HKD | 7.01 | 7.19 | 6.95 | 7.14 | 7.14 | +0.16 (+2.29%) | 7,701,826 |
| 19 Jan 2022 | HKD | 7.07 | 7.15 | 6.93 | 6.98 | 6.98 | -0.17 (-2.38%) | 9,271,974 |
| 18 Jan 2022 | HKD | 7.13 | 7.19 | 7.03 | 7.15 | 7.15 | +0.02 (+0.28%) | 5,312,708 |
| 17 Jan 2022 | HKD | 7.09 | 7.14 | 7.05 | 7.13 | 7.13 | 0.0 (0.0%) | 3,936,806 |
| 14 Jan 2022 | HKD | 7.2 | 7.23 | 7.1 | 7.13 | 7.13 | -0.09 (-1.25%) | 3,863,339 |
