| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | HKD | 4.47 | 4.52 | 4.45 | 4.5 | 4.5 | +0.03 (+0.67%) | 4,682,106 |
| 28 Feb 2022 | HKD | 4.5 | 4.52 | 4.42 | 4.47 | 4.47 | -0.05 (-1.11%) | 11,316,818 |
| 25 Feb 2022 | HKD | 4.51 | 4.56 | 4.49 | 4.52 | 4.52 | -0.01 (-0.22%) | 10,462,104 |
| 24 Feb 2022 | HKD | 4.64 | 4.64 | 4.46 | 4.53 | 4.53 | -0.11 (-2.37%) | 13,480,729 |
| 23 Feb 2022 | HKD | 4.65 | 4.68 | 4.6 | 4.64 | 4.64 | 0.0 (0.0%) | 5,652,670 |
| 22 Feb 2022 | HKD | 4.67 | 4.7 | 4.58 | 4.64 | 4.64 | -0.05 (-1.07%) | 9,234,500 |
| 21 Feb 2022 | HKD | 4.66 | 4.7 | 4.62 | 4.69 | 4.69 | +0.02 (+0.43%) | 5,244,500 |
| 18 Feb 2022 | HKD | 4.65 | 4.68 | 4.62 | 4.67 | 4.67 | +0.01 (+0.21%) | 4,072,000 |
| 17 Feb 2022 | HKD | 4.65 | 4.71 | 4.61 | 4.66 | 4.66 | -0.01 (-0.21%) | 7,286,500 |
| 16 Feb 2022 | HKD | 4.7 | 4.73 | 4.65 | 4.67 | 4.67 | -0.01 (-0.21%) | 5,413,189 |
| 15 Feb 2022 | HKD | 4.68 | 4.72 | 4.62 | 4.68 | 4.68 | -0.03 (-0.64%) | 8,344,919 |
| 14 Feb 2022 | HKD | 4.83 | 4.83 | 4.68 | 4.71 | 4.71 | -0.12 (-2.48%) | 8,378,225 |
| 11 Feb 2022 | HKD | 4.83 | 4.88 | 4.79 | 4.83 | 4.83 | 0.0 (0.0%) | 16,779,567 |
| 10 Feb 2022 | HKD | 4.8 | 4.84 | 4.79 | 4.83 | 4.83 | +0.05 (+1.05%) | 11,356,309 |
| 9 Feb 2022 | HKD | 4.78 | 4.83 | 4.75 | 4.78 | 4.78 | +0.04 (+0.84%) | 18,380,000 |
| 8 Feb 2022 | HKD | 4.72 | 4.78 | 4.71 | 4.74 | 4.74 | +0.04 (+0.85%) | 14,134,532 |
| 7 Feb 2022 | HKD | 4.69 | 4.72 | 4.66 | 4.7 | 4.7 | +0.01 (+0.21%) | 12,091,386 |
| 4 Feb 2022 | HKD | 4.64 | 4.72 | 4.62 | 4.69 | 4.69 | +0.05 (+1.08%) | 8,774,760 |
| 31 Jan 2022 | HKD | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | +0.09 (+1.98%) | 0 |
| 28 Jan 2022 | HKD | 4.67 | 4.67 | 4.52 | 4.55 | 4.55 | -0.11 (-2.36%) | 4,881,000 |
| 27 Jan 2022 | HKD | 4.65 | 4.68 | 4.61 | 4.66 | 4.66 | +0.01 (+0.22%) | 6,444,000 |
| 26 Jan 2022 | HKD | 4.61 | 4.68 | 4.6 | 4.65 | 4.65 | +0.04 (+0.87%) | 5,268,500 |
| 25 Jan 2022 | HKD | 4.68 | 4.7 | 4.56 | 4.61 | 4.61 | -0.07 (-1.50%) | 11,593,339 |
| 24 Jan 2022 | HKD | 4.71 | 4.75 | 4.66 | 4.68 | 4.68 | -0.03 (-0.64%) | 10,873,793 |
| 21 Jan 2022 | HKD | 4.68 | 4.72 | 4.67 | 4.71 | 4.71 | +0.01 (+0.21%) | 10,909,087 |
| 20 Jan 2022 | HKD | 4.63 | 4.7 | 4.62 | 4.7 | 4.7 | +0.1 (+2.17%) | 23,390,534 |
| 19 Jan 2022 | HKD | 4.53 | 4.66 | 4.53 | 4.6 | 4.6 | +0.05 (+1.10%) | 17,314,281 |
| 18 Jan 2022 | HKD | 4.48 | 4.59 | 4.48 | 4.55 | 4.55 | +0.07 (+1.56%) | 12,284,030 |
| 17 Jan 2022 | HKD | 4.49 | 4.52 | 4.46 | 4.48 | 4.48 | -0.04 (-0.88%) | 8,667,000 |
| 14 Jan 2022 | HKD | 4.54 | 4.54 | 4.48 | 4.52 | 4.52 | -0.02 (-0.44%) | 6,240,461 |
