| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2022 | HKD | 8.4 | 8.48 | 8.4 | 8.44 | 8.44 | +0.15 (+1.81%) | 2,936,400 |
| 21 Feb 2022 | HKD | 8.32 | 8.345 | 8.25 | 8.29 | 8.29 | +0.01 (+0.12%) | 2,159,600 |
| 18 Feb 2022 | HKD | 8.32 | 8.355 | 8.255 | 8.28 | 8.28 | +0.135 (+1.66%) | 4,402,900 |
| 17 Feb 2022 | HKD | 8.09 | 8.165 | 8.08 | 8.145 | 8.145 | +0.185 (+2.32%) | 2,231,800 |
| 16 Feb 2022 | HKD | 7.825 | 7.98 | 7.825 | 7.96 | 7.96 | -0.195 (-2.39%) | 2,446,200 |
| 15 Feb 2022 | HKD | 8.05 | 8.19 | 8.05 | 8.155 | 8.155 | +0.19 (+2.39%) | 5,768,200 |
| 14 Feb 2022 | HKD | 8 | 8.01 | 7.94 | 7.965 | 7.965 | +0.245 (+3.17%) | 2,820,400 |
| 11 Feb 2022 | HKD | 7.71 | 7.72 | 7.685 | 7.72 | 7.72 | -0.07 (-0.90%) | 777,600 |
| 10 Feb 2022 | HKD | 7.75 | 7.795 | 7.75 | 7.79 | 7.79 | +0.075 (+0.97%) | 846,200 |
| 9 Feb 2022 | HKD | 7.7 | 7.74 | 7.7 | 7.715 | 7.715 | +0.075 (+0.98%) | 1,206,400 |
| 8 Feb 2022 | HKD | 7.665 | 7.69 | 7.635 | 7.64 | 7.64 | +0.04 (+0.53%) | 402,100 |
| 7 Feb 2022 | HKD | 7.56 | 7.6 | 7.56 | 7.6 | 7.6 | +0.045 (+0.60%) | 471,000 |
| 4 Feb 2022 | HKD | 7.55 | 7.57 | 7.545 | 7.555 | 7.555 | +0.155 (+2.09%) | 557,700 |
| 31 Jan 2022 | HKD | 7.44 | 7.44 | 7.4 | 7.4 | 7.4 | -0.07 (-0.94%) | 717,800 |
| 28 Jan 2022 | HKD | 7.57 | 7.57 | 7.47 | 7.47 | 7.47 | -0.125 (-1.65%) | 844,000 |
| 27 Jan 2022 | HKD | 7.66 | 7.66 | 7.58 | 7.595 | 7.595 | -0.275 (-3.49%) | 1,120,500 |
| 26 Jan 2022 | HKD | 7.89 | 7.915 | 7.87 | 7.87 | 7.87 | +0.005 (+0.06%) | 914,100 |
| 25 Jan 2022 | HKD | 7.855 | 7.88 | 7.85 | 7.865 | 7.865 | +0.03 (+0.38%) | 909,700 |
| 24 Jan 2022 | HKD | 7.835 | 7.85 | 7.81 | 7.835 | 7.835 | 0.0 (0.0%) | 677,700 |
| 21 Jan 2022 | HKD | 7.83 | 7.875 | 7.825 | 7.835 | 7.835 | -0.01 (-0.13%) | 1,298,300 |
| 20 Jan 2022 | HKD | 7.815 | 7.885 | 7.815 | 7.845 | 7.845 | +0.23 (+3.02%) | 1,976,200 |
| 19 Jan 2022 | HKD | 7.63 | 7.64 | 7.605 | 7.615 | 7.615 | -0.04 (-0.52%) | 208,400 |
| 18 Jan 2022 | HKD | 7.69 | 7.71 | 7.63 | 7.655 | 7.655 | -0.04 (-0.52%) | 447,100 |
| 17 Jan 2022 | HKD | 7.73 | 7.73 | 7.62 | 7.695 | 7.695 | -0.045 (-0.58%) | 421,400 |
| 14 Jan 2022 | HKD | 7.71 | 7.75 | 7.7 | 7.74 | 7.74 | -0.005 (-0.06%) | 536,000 |
| 13 Jan 2022 | HKD | 7.72 | 7.755 | 7.72 | 7.745 | 7.745 | +0.075 (+0.98%) | 1,541,000 |
| 12 Jan 2022 | HKD | 7.685 | 7.71 | 7.66 | 7.67 | 7.67 | +0.06 (+0.79%) | 1,346,800 |
| 11 Jan 2022 | HKD | 7.55 | 7.61 | 7.55 | 7.61 | 7.61 | +0.125 (+1.67%) | 770,300 |
| 10 Jan 2022 | HKD | 7.48 | 7.5 | 7.455 | 7.485 | 7.485 | +0.035 (+0.47%) | 527,700 |
| 7 Jan 2022 | HKD | 7.465 | 7.485 | 7.435 | 7.45 | 7.45 | -0.095 (-1.26%) | 1,179,200 |
