| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2022 | HKD | 3.19 | 3.19 | 2.83 | 2.92 | 2.7369 | -0.29 (-9.03%) | 84,899,523 |
| 14 Mar 2022 | HKD | 3.5 | 3.56 | 3.16 | 3.21 | 3.0087 | -0.45 (-12.30%) | 66,504,234 |
| 11 Mar 2022 | HKD | 3.75 | 3.75 | 3.52 | 3.66 | 3.4305 | -0.1 (-2.66%) | 31,490,184 |
| 10 Mar 2022 | HKD | 3.76 | 3.79 | 3.69 | 3.76 | 3.5242 | +0.1 (+2.73%) | 21,443,536 |
| 9 Mar 2022 | HKD | 3.75 | 3.81 | 3.55 | 3.66 | 3.4305 | -0.09 (-2.40%) | 34,751,284 |
| 8 Mar 2022 | HKD | 3.79 | 3.83 | 3.71 | 3.75 | 3.5149 | -0.01 (-0.27%) | 22,881,835 |
| 7 Mar 2022 | HKD | 3.96 | 3.96 | 3.74 | 3.76 | 3.5242 | -0.29 (-7.16%) | 30,777,312 |
| 4 Mar 2022 | HKD | 4.04 | 4.12 | 4 | 4.05 | 3.796 | -0.08 (-1.94%) | 24,807,592 |
| 3 Mar 2022 | HKD | 4.2 | 4.29 | 4.08 | 4.13 | 3.871 | +0.03 (+0.73%) | 30,192,169 |
| 2 Mar 2022 | HKD | 4.2 | 4.2 | 4.1 | 4.1 | 3.8429 | -0.13 (-3.07%) | 28,436,743 |
| 1 Mar 2022 | HKD | 4.36 | 4.36 | 4.14 | 4.23 | 3.9648 | -0.17 (-3.86%) | 40,401,519 |
| 28 Feb 2022 | HKD | 4.6 | 4.61 | 4.32 | 4.4 | 4.1241 | -0.2 (-4.35%) | 28,626,032 |
| 25 Feb 2022 | HKD | 4.52 | 4.62 | 4.49 | 4.6 | 4.3116 | +0.07 (+1.55%) | 23,058,941 |
| 24 Feb 2022 | HKD | 4.72 | 4.72 | 4.46 | 4.53 | 4.2459 | -0.23 (-4.83%) | 45,416,114 |
| 23 Feb 2022 | HKD | 4.88 | 4.88 | 4.73 | 4.76 | 4.4615 | -0.12 (-2.46%) | 43,270,855 |
| 22 Feb 2022 | HKD | 4.98 | 4.99 | 4.84 | 4.88 | 4.574 | -0.16 (-3.17%) | 29,308,849 |
| 21 Feb 2022 | HKD | 5.14 | 5.14 | 4.93 | 5.04 | 4.724 | -0.1 (-1.95%) | 19,613,437 |
| 18 Feb 2022 | HKD | 5.17 | 5.19 | 5.08 | 5.14 | 4.8177 | -0.03 (-0.58%) | 26,132,684 |
| 17 Feb 2022 | HKD | 5.3 | 5.34 | 5.11 | 5.17 | 4.8458 | -0.1 (-1.90%) | 24,259,205 |
| 16 Feb 2022 | HKD | 5.11 | 5.39 | 5.11 | 5.27 | 4.9395 | +0.16 (+3.13%) | 33,498,571 |
| 15 Feb 2022 | HKD | 5.1 | 5.18 | 5.08 | 5.11 | 4.7896 | -0.02 (-0.39%) | 8,497,299 |
| 14 Feb 2022 | HKD | 5.21 | 5.21 | 5.08 | 5.13 | 4.8083 | -0.08 (-1.54%) | 9,020,652 |
| 11 Feb 2022 | HKD | 5.21 | 5.27 | 5.13 | 5.21 | 4.8833 | -0.06 (-1.14%) | 14,671,719 |
| 10 Feb 2022 | HKD | 5.33 | 5.34 | 5.16 | 5.27 | 4.9395 | -0.06 (-1.13%) | 17,290,503 |
| 9 Feb 2022 | HKD | 5.32 | 5.37 | 5.27 | 5.33 | 4.9958 | -0.01 (-0.19%) | 9,103,870 |
| 8 Feb 2022 | HKD | 5.25 | 5.4 | 5.25 | 5.34 | 5.0051 | +0.09 (+1.71%) | 11,653,764 |
| 7 Feb 2022 | HKD | 5.26 | 5.32 | 5.19 | 5.25 | 4.9208 | +0.06 (+1.16%) | 14,805,775 |
| 4 Feb 2022 | HKD | 5.07 | 5.28 | 5 | 5.19 | 4.8646 | +0.21 (+4.22%) | 16,812,062 |
| 31 Jan 2022 | HKD | 5.02 | 5.05 | 4.85 | 4.98 | 4.6677 | -0.03 (-0.60%) | 10,559,123 |
| 28 Jan 2022 | HKD | 5.1 | 5.15 | 5 | 5.01 | 4.6958 | -0.09 (-1.76%) | 16,768,490 |
