| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2022 | HKD | 51.9 | 51.9 | 48.55 | 49.15 | 49.15 | -2.75 (-5.30%) | 9,625,376 |
| 14 Mar 2022 | HKD | 52.15 | 52.25 | 51.15 | 51.9 | 51.9 | +0.3 (+0.58%) | 7,043,594 |
| 11 Mar 2022 | HKD | 50.85 | 51.8 | 50.4 | 51.6 | 51.6 | +0.5 (+0.98%) | 4,741,198 |
| 10 Mar 2022 | HKD | 50.4 | 51.1 | 49.9 | 51.1 | 51.1 | +1.4 (+2.82%) | 4,256,543 |
| 9 Mar 2022 | HKD | 50 | 51 | 48.85 | 49.7 | 49.7 | -0.1 (-0.20%) | 4,991,526 |
| 8 Mar 2022 | HKD | 50.55 | 50.85 | 49.2 | 49.8 | 49.8 | -0.2 (-0.40%) | 4,826,282 |
| 7 Mar 2022 | HKD | 48.45 | 50.25 | 47.85 | 50 | 50 | +1.55 (+3.20%) | 8,270,555 |
| 4 Mar 2022 | HKD | 47.8 | 48.7 | 47.55 | 48.45 | 48.45 | -0.45 (-0.92%) | 3,796,242 |
| 3 Mar 2022 | HKD | 48.6 | 49 | 48.1 | 48.9 | 48.9 | +0.3 (+0.62%) | 2,551,906 |
| 2 Mar 2022 | HKD | 50 | 50 | 48.5 | 48.6 | 48.6 | -0.85 (-1.72%) | 3,543,499 |
| 1 Mar 2022 | HKD | 49.35 | 49.85 | 49 | 49.45 | 49.45 | +0.1 (+0.20%) | 2,793,833 |
| 28 Feb 2022 | HKD | 49.7 | 49.95 | 48.55 | 49.35 | 49.35 | -0.2 (-0.40%) | 5,018,965 |
| 25 Feb 2022 | HKD | 50.1 | 50.3 | 49.4 | 49.55 | 49.55 | -0.65 (-1.29%) | 4,015,419 |
| 24 Feb 2022 | HKD | 50.7 | 51.2 | 50 | 50.2 | 50.2 | -1.3 (-2.52%) | 5,812,891 |
| 23 Feb 2022 | HKD | 51.9 | 51.9 | 51.15 | 51.5 | 51.5 | -0.3 (-0.58%) | 2,956,305 |
| 22 Feb 2022 | HKD | 51.8 | 52.4 | 51.1 | 51.8 | 51.8 | -0.6 (-1.15%) | 3,463,381 |
| 21 Feb 2022 | HKD | 53.05 | 53.05 | 51.7 | 52.4 | 52.4 | -0.65 (-1.23%) | 2,455,981 |
| 18 Feb 2022 | HKD | 53 | 53.4 | 52.7 | 53.05 | 53.05 | 0.0 (0.0%) | 3,155,493 |
| 17 Feb 2022 | HKD | 52.4 | 53.45 | 52.4 | 53.05 | 53.05 | +0.2 (+0.38%) | 4,452,342 |
| 16 Feb 2022 | HKD | 53.1 | 53.25 | 52.55 | 52.85 | 52.85 | -0.15 (-0.28%) | 3,581,654 |
| 15 Feb 2022 | HKD | 52.5 | 53.2 | 52.1 | 53 | 53 | +0.7 (+1.34%) | 6,061,169 |
| 14 Feb 2022 | HKD | 52.75 | 52.75 | 52.15 | 52.3 | 52.3 | -0.45 (-0.85%) | 4,064,121 |
| 11 Feb 2022 | HKD | 52.1 | 52.75 | 52 | 52.75 | 52.75 | +1.05 (+2.03%) | 5,765,062 |
| 10 Feb 2022 | HKD | 52 | 52.25 | 51.5 | 51.7 | 51.7 | +0.1 (+0.19%) | 4,683,285 |
| 9 Feb 2022 | HKD | 51.1 | 52.2 | 51.1 | 51.6 | 51.6 | +0.7 (+1.38%) | 5,505,389 |
| 8 Feb 2022 | HKD | 51.9 | 51.9 | 50.6 | 50.9 | 50.9 | -1 (-1.93%) | 6,317,183 |
| 7 Feb 2022 | HKD | 52.35 | 52.5 | 51.5 | 51.9 | 51.9 | -0.45 (-0.86%) | 3,149,100 |
| 4 Feb 2022 | HKD | 52.5 | 53 | 51.35 | 52.35 | 52.35 | +0.5 (+0.96%) | 6,066,892 |
| 31 Jan 2022 | HKD | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | -0.3 (-0.58%) | 0 |
| 28 Jan 2022 | HKD | 52.25 | 53.35 | 51.95 | 52.15 | 52.15 | -0.1 (-0.19%) | 6,282,963 |
