| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2022 | HKD | 8.8 | 8.8 | 8.41 | 8.56 | 8.56 | -0.19 (-2.17%) | 587,500 |
| 8 Mar 2022 | HKD | 8.3 | 8.75 | 8.3 | 8.75 | 8.75 | +0.59 (+7.23%) | 653,998 |
| 7 Mar 2022 | HKD | 8.09 | 8.35 | 8 | 8.16 | 8.16 | +0.12 (+1.49%) | 174,358 |
| 4 Mar 2022 | HKD | 8.09 | 8.09 | 7.95 | 8.04 | 8.04 | -0.07 (-0.86%) | 166,800 |
| 3 Mar 2022 | HKD | 8.2 | 8.2 | 7.91 | 8.11 | 8.11 | -0.13 (-1.58%) | 91,100 |
| 2 Mar 2022 | HKD | 8.11 | 8.42 | 8.11 | 8.24 | 8.24 | +0.05 (+0.61%) | 71,100 |
| 1 Mar 2022 | HKD | 7.85 | 8.26 | 7.85 | 8.19 | 8.19 | +0.36 (+4.60%) | 67,400 |
| 28 Feb 2022 | HKD | 8.01 | 8.3 | 7.83 | 7.83 | 7.83 | -0.22 (-2.73%) | 69,400 |
| 25 Feb 2022 | HKD | 8.04 | 8.28 | 8.02 | 8.05 | 8.05 | +0.06 (+0.75%) | 59,900 |
| 24 Feb 2022 | HKD | 8.1 | 8.28 | 7.9 | 7.99 | 7.99 | -0.31 (-3.73%) | 76,200 |
| 23 Feb 2022 | HKD | 8.34 | 8.6 | 8.02 | 8.3 | 8.3 | +0.13 (+1.59%) | 81,000 |
| 22 Feb 2022 | HKD | 8.51 | 8.52 | 8.05 | 8.17 | 8.17 | -0.33 (-3.88%) | 101,600 |
| 21 Feb 2022 | HKD | 8.5 | 8.77 | 8.5 | 8.5 | 8.5 | 0.0 (0.0%) | 84,800 |
| 18 Feb 2022 | HKD | 8.64 | 8.64 | 8.46 | 8.5 | 8.5 | -0.09 (-1.05%) | 64,400 |
| 17 Feb 2022 | HKD | 8.52 | 8.7 | 8.47 | 8.59 | 8.59 | +0.09 (+1.06%) | 84,100 |
| 16 Feb 2022 | HKD | 8.69 | 8.69 | 8.5 | 8.5 | 8.5 | -0.02 (-0.23%) | 79,655 |
| 15 Feb 2022 | HKD | 8.59 | 8.59 | 8.5 | 8.52 | 8.52 | +0.01 (+0.12%) | 51,000 |
| 14 Feb 2022 | HKD | 8.5 | 8.57 | 8.48 | 8.51 | 8.51 | -0.09 (-1.05%) | 88,600 |
| 11 Feb 2022 | HKD | 8.72 | 8.82 | 8.5 | 8.6 | 8.6 | -0.2 (-2.27%) | 99,500 |
| 10 Feb 2022 | HKD | 8.71 | 8.85 | 8.71 | 8.8 | 8.8 | +0.21 (+2.44%) | 98,300 |
| 9 Feb 2022 | HKD | 8.61 | 8.66 | 8.52 | 8.59 | 8.59 | -0.07 (-0.81%) | 124,900 |
| 8 Feb 2022 | HKD | 8.6 | 8.7 | 8.53 | 8.66 | 8.66 | +0.02 (+0.23%) | 78,354 |
| 7 Feb 2022 | HKD | 8.79 | 8.87 | 8.61 | 8.64 | 8.64 | -0.13 (-1.48%) | 113,400 |
| 4 Feb 2022 | HKD | 8.8 | 8.89 | 8.63 | 8.77 | 8.77 | +0.01 (+0.11%) | 87,900 |
| 31 Jan 2022 | HKD | 8.62 | 8.77 | 8.62 | 8.76 | 8.76 | +0.21 (+2.46%) | 40,500 |
| 28 Jan 2022 | HKD | 8.52 | 8.63 | 8.51 | 8.55 | 8.55 | +0.01 (+0.12%) | 73,700 |
| 27 Jan 2022 | HKD | 8.52 | 8.57 | 8.49 | 8.54 | 8.54 | +0.03 (+0.35%) | 209,400 |
| 26 Jan 2022 | HKD | 8.6 | 8.74 | 8.5 | 8.51 | 8.51 | -0.07 (-0.82%) | 77,000 |
| 25 Jan 2022 | HKD | 9 | 9 | 8.55 | 8.58 | 8.58 | -0.39 (-4.35%) | 55,700 |
| 24 Jan 2022 | HKD | 8.81 | 9 | 8.81 | 8.97 | 8.97 | +0.17 (+1.93%) | 93,400 |
