| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2022 | HKD | 3.67 | 3.69 | 3.46 | 3.54 | 3.54 | -0.25 (-6.60%) | 300,938,906 |
| 14 Mar 2022 | HKD | 3.87 | 3.94 | 3.74 | 3.79 | 3.79 | -0.16 (-4.05%) | 154,958,500 |
| 11 Mar 2022 | HKD | 4 | 4 | 3.81 | 3.95 | 3.95 | -0.06 (-1.50%) | 174,567,500 |
| 10 Mar 2022 | HKD | 4.08 | 4.09 | 3.98 | 4.01 | 4.01 | -0.16 (-3.84%) | 233,751,109 |
| 9 Mar 2022 | HKD | 4.3 | 4.34 | 4.04 | 4.17 | 4.17 | -0.15 (-3.47%) | 220,126,203 |
| 8 Mar 2022 | HKD | 4.48 | 4.48 | 4.29 | 4.32 | 4.32 | -0.15 (-3.36%) | 210,958,797 |
| 7 Mar 2022 | HKD | 4.48 | 4.49 | 4.37 | 4.47 | 4.47 | +0.19 (+4.44%) | 296,156,281 |
| 4 Mar 2022 | HKD | 4.19 | 4.3 | 4.18 | 4.28 | 4.28 | -0.02 (-0.47%) | 165,062,703 |
| 3 Mar 2022 | HKD | 4.29 | 4.35 | 4.27 | 4.3 | 4.3 | +0.05 (+1.18%) | 139,731,391 |
| 2 Mar 2022 | HKD | 4.21 | 4.29 | 4.18 | 4.25 | 4.25 | +0.12 (+2.91%) | 198,834,406 |
| 1 Mar 2022 | HKD | 4.17 | 4.2 | 4.09 | 4.13 | 4.13 | -0.04 (-0.96%) | 90,053,875 |
| 28 Feb 2022 | HKD | 4.12 | 4.18 | 4.09 | 4.17 | 4.17 | +0.07 (+1.71%) | 152,082,297 |
| 25 Feb 2022 | HKD | 4.26 | 4.26 | 4.05 | 4.1 | 4.1 | -0.16 (-3.76%) | 319,608,000 |
| 24 Feb 2022 | HKD | 4.11 | 4.29 | 4.09 | 4.26 | 4.26 | +0.14 (+3.40%) | 318,063,188 |
| 23 Feb 2022 | HKD | 4.19 | 4.19 | 4.1 | 4.12 | 4.12 | -0.05 (-1.20%) | 71,027,250 |
| 22 Feb 2022 | HKD | 4.16 | 4.25 | 4.1 | 4.17 | 4.17 | +0.07 (+1.71%) | 121,948,797 |
| 21 Feb 2022 | HKD | 4.09 | 4.12 | 4.02 | 4.1 | 4.1 | +0.01 (+0.24%) | 71,906,109 |
| 18 Feb 2022 | HKD | 4.1 | 4.13 | 4.04 | 4.09 | 4.09 | -0.03 (-0.73%) | 51,232,480 |
| 17 Feb 2022 | HKD | 4.12 | 4.13 | 4.05 | 4.12 | 4.12 | +0.03 (+0.73%) | 54,040,648 |
| 16 Feb 2022 | HKD | 3.98 | 4.11 | 3.96 | 4.09 | 4.09 | -0.01 (-0.24%) | 103,107,695 |
| 15 Feb 2022 | HKD | 4.25 | 4.25 | 4.06 | 4.1 | 4.1 | -0.15 (-3.53%) | 106,091,102 |
| 14 Feb 2022 | HKD | 4.25 | 4.29 | 4.22 | 4.25 | 4.25 | +0.11 (+2.66%) | 184,711,016 |
| 11 Feb 2022 | HKD | 4.1 | 4.17 | 4.07 | 4.14 | 4.14 | +0.05 (+1.22%) | 91,463,508 |
| 10 Feb 2022 | HKD | 4.12 | 4.14 | 4.06 | 4.09 | 4.09 | -0.03 (-0.73%) | 87,120,125 |
| 9 Feb 2022 | HKD | 4.07 | 4.15 | 4.05 | 4.12 | 4.12 | -0.01 (-0.24%) | 102,565,906 |
| 8 Feb 2022 | HKD | 4.1 | 4.15 | 4.06 | 4.13 | 4.13 | +0.03 (+0.73%) | 177,377,500 |
| 7 Feb 2022 | HKD | 4.01 | 4.13 | 4 | 4.1 | 4.1 | +0.13 (+3.27%) | 190,113,594 |
| 4 Feb 2022 | HKD | 3.95 | 4 | 3.95 | 3.97 | 3.97 | +0.1 (+2.58%) | 101,173,602 |
| 31 Jan 2022 | HKD | 3.89 | 3.9 | 3.84 | 3.87 | 3.87 | -0.03 (-0.77%) | 43,143,793 |
| 28 Jan 2022 | HKD | 3.95 | 3.96 | 3.85 | 3.9 | 3.9 | -0.03 (-0.76%) | 71,806,383 |
