| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2022 | HKD | 52.55 | 53.25 | 52.25 | 53 | 53 | +0.5 (+0.95%) | 9,787,217 |
| 7 Mar 2022 | HKD | 52.65 | 52.7 | 51.3 | 52.5 | 52.5 | -0.4 (-0.76%) | 6,663,734 |
| 4 Mar 2022 | HKD | 52.5 | 52.95 | 52.05 | 52.9 | 52.9 | +0.4 (+0.76%) | 5,995,285 |
| 3 Mar 2022 | HKD | 50.85 | 53 | 50.8 | 52.5 | 52.5 | +0.1 (+0.19%) | 6,986,212 |
| 2 Mar 2022 | HKD | 54.4 | 54.6 | 52.2 | 52.4 | 52.4 | -1.95 (-3.59%) | 8,818,146 |
| 1 Mar 2022 | HKD | 55.3 | 55.65 | 53.95 | 54.35 | 54.35 | -0.4 (-0.73%) | 5,333,794 |
| 28 Feb 2022 | HKD | 55.6 | 55.6 | 54.1 | 54.75 | 54.75 | -0.9 (-1.62%) | 11,995,810 |
| 25 Feb 2022 | HKD | 56.05 | 56.65 | 55.4 | 55.65 | 55.65 | -0.4 (-0.71%) | 4,792,954 |
| 24 Feb 2022 | HKD | 57.1 | 57.3 | 55.8 | 56.05 | 56.05 | -2.35 (-4.02%) | 8,588,667 |
| 23 Feb 2022 | HKD | 58.1 | 58.45 | 57.55 | 58.4 | 58.4 | +0.3 (+0.52%) | 3,002,649 |
| 22 Feb 2022 | HKD | 58.3 | 58.7 | 57.3 | 58.1 | 58.1 | -1.15 (-1.94%) | 5,123,794 |
| 21 Feb 2022 | HKD | 59.3 | 59.35 | 58.6 | 59.25 | 59.25 | -0.5 (-0.84%) | 4,328,901 |
| 18 Feb 2022 | HKD | 59.95 | 59.95 | 59.25 | 59.75 | 59.75 | -0.4 (-0.67%) | 4,294,396 |
| 17 Feb 2022 | HKD | 60.15 | 60.45 | 59.5 | 60.15 | 60.15 | +1.05 (+1.78%) | 7,622,655 |
| 16 Feb 2022 | HKD | 59.8 | 59.8 | 59.05 | 59.1 | 59.1 | 0.0 (0.0%) | 3,752,876 |
| 15 Feb 2022 | HKD | 59.75 | 59.9 | 59.05 | 59.1 | 59.1 | -0.65 (-1.09%) | 5,468,563 |
| 14 Feb 2022 | HKD | 59.95 | 59.95 | 59.05 | 59.75 | 59.75 | -0.15 (-0.25%) | 5,993,169 |
| 11 Feb 2022 | HKD | 60.45 | 60.45 | 59.45 | 59.9 | 59.9 | +1 (+1.70%) | 11,960,420 |
| 10 Feb 2022 | HKD | 58.4 | 58.9 | 57.5 | 58.9 | 58.9 | +2 (+3.51%) | 9,485,283 |
| 9 Feb 2022 | HKD | 56.95 | 56.95 | 56.2 | 56.9 | 56.9 | +0.3 (+0.53%) | 6,750,281 |
| 8 Feb 2022 | HKD | 55.6 | 56.95 | 55.5 | 56.6 | 56.6 | +1.1 (+1.98%) | 11,426,800 |
| 7 Feb 2022 | HKD | 55.55 | 55.55 | 55.05 | 55.5 | 55.5 | -0.05 (-0.09%) | 3,627,772 |
| 4 Feb 2022 | HKD | 55.55 | 56.1 | 54.6 | 55.55 | 55.55 | +0.35 (+0.63%) | 6,944,279 |
| 31 Jan 2022 | HKD | 55.05 | 55.7 | 54.4 | 55.2 | 55.2 | +0.15 (+0.27%) | 4,358,007 |
| 28 Jan 2022 | HKD | 55.6 | 56.1 | 54.8 | 55.05 | 55.05 | -0.1 (-0.18%) | 5,424,050 |
| 27 Jan 2022 | HKD | 55.75 | 55.75 | 54.7 | 55.15 | 55.15 | -0.55 (-0.99%) | 4,924,510 |
| 26 Jan 2022 | HKD | 56 | 56.2 | 55.2 | 55.7 | 55.7 | -0.5 (-0.89%) | 3,898,612 |
| 25 Jan 2022 | HKD | 56.45 | 56.45 | 55.6 | 56.2 | 56.2 | -0.25 (-0.44%) | 8,660,036 |
| 24 Jan 2022 | HKD | 55.75 | 56.5 | 55.45 | 56.45 | 56.45 | +0.7 (+1.26%) | 4,575,222 |
| 21 Jan 2022 | HKD | 55.7 | 56 | 55.15 | 55.75 | 55.75 | +0.35 (+0.63%) | 4,263,217 |
