| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | HKD | 5.89 | 5.95 | 5.78 | 5.86 | 5.86 | 0.0 (0.0%) | 254,708,984 |
| 28 Feb 2022 | HKD | 5.78 | 5.91 | 5.72 | 5.86 | 5.86 | +0.11 (+1.91%) | 429,153,656 |
| 25 Feb 2022 | HKD | 5.8 | 5.81 | 5.73 | 5.75 | 5.75 | -0.09 (-1.54%) | 270,425,875 |
| 24 Feb 2022 | HKD | 5.9 | 5.92 | 5.77 | 5.84 | 5.84 | -0.1 (-1.68%) | 321,974,406 |
| 23 Feb 2022 | HKD | 6 | 6 | 5.9 | 5.94 | 5.94 | 0.0 (0.0%) | 159,961,594 |
| 22 Feb 2022 | HKD | 5.96 | 5.99 | 5.9 | 5.94 | 5.94 | -0.11 (-1.82%) | 233,615,594 |
| 21 Feb 2022 | HKD | 6 | 6.07 | 5.93 | 6.05 | 6.05 | +0.04 (+0.67%) | 175,821,703 |
| 18 Feb 2022 | HKD | 5.98 | 6.07 | 5.96 | 6.01 | 6.01 | +0.01 (+0.17%) | 234,019,391 |
| 17 Feb 2022 | HKD | 6.02 | 6.06 | 5.95 | 6 | 6 | 0.0 (0.0%) | 190,232,297 |
| 16 Feb 2022 | HKD | 5.96 | 6.01 | 5.92 | 6 | 6 | +0.04 (+0.67%) | 175,630,703 |
| 15 Feb 2022 | HKD | 6.1 | 6.14 | 5.89 | 5.96 | 5.96 | -0.18 (-2.93%) | 389,616,906 |
| 14 Feb 2022 | HKD | 6.15 | 6.17 | 6.11 | 6.14 | 6.14 | -0.04 (-0.65%) | 163,582,203 |
| 11 Feb 2022 | HKD | 6.12 | 6.18 | 6.08 | 6.18 | 6.18 | +0.02 (+0.32%) | 340,989,000 |
| 10 Feb 2022 | HKD | 6.2 | 6.2 | 6.09 | 6.16 | 6.16 | -0.01 (-0.16%) | 289,276,500 |
| 9 Feb 2022 | HKD | 6.21 | 6.23 | 6.14 | 6.17 | 6.17 | +0.02 (+0.33%) | 324,699,719 |
| 8 Feb 2022 | HKD | 6.18 | 6.2 | 6.13 | 6.15 | 6.15 | -0.01 (-0.16%) | 268,902,781 |
| 7 Feb 2022 | HKD | 6.1 | 6.17 | 6.03 | 6.16 | 6.16 | +0.1 (+1.65%) | 381,243,688 |
| 4 Feb 2022 | HKD | 6.03 | 6.08 | 5.97 | 6.06 | 6.06 | +0.1 (+1.68%) | 229,900,891 |
| 31 Jan 2022 | HKD | 5.96 | 6 | 5.9 | 5.96 | 5.96 | 0.0 (0.0%) | 202,520,703 |
| 28 Jan 2022 | HKD | 5.93 | 5.99 | 5.89 | 5.96 | 5.96 | +0.01 (+0.17%) | 315,692,594 |
| 27 Jan 2022 | HKD | 5.89 | 5.95 | 5.83 | 5.95 | 5.95 | +0.01 (+0.17%) | 205,730,594 |
| 26 Jan 2022 | HKD | 5.95 | 5.96 | 5.92 | 5.94 | 5.94 | +0.02 (+0.34%) | 282,696,188 |
| 25 Jan 2022 | HKD | 5.83 | 5.94 | 5.83 | 5.92 | 5.92 | -0.02 (-0.34%) | 291,262,688 |
| 24 Jan 2022 | HKD | 5.9 | 5.97 | 5.87 | 5.94 | 5.94 | +0.04 (+0.68%) | 200,477,297 |
| 21 Jan 2022 | HKD | 5.88 | 5.9 | 5.84 | 5.9 | 5.9 | +0.03 (+0.51%) | 185,730,406 |
| 20 Jan 2022 | HKD | 5.85 | 5.9 | 5.81 | 5.87 | 5.87 | +0.01 (+0.17%) | 229,040,609 |
| 19 Jan 2022 | HKD | 5.87 | 5.9 | 5.83 | 5.86 | 5.86 | -0.01 (-0.17%) | 138,168,500 |
| 18 Jan 2022 | HKD | 5.83 | 5.89 | 5.81 | 5.87 | 5.87 | +0.02 (+0.34%) | 185,120,094 |
| 17 Jan 2022 | HKD | 5.89 | 5.9 | 5.82 | 5.85 | 5.85 | -0.04 (-0.68%) | 139,970,297 |
| 14 Jan 2022 | HKD | 5.9 | 5.93 | 5.85 | 5.89 | 5.89 | 0.0 (0.0%) | 235,531,109 |
