| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | HKD | 242.4 | 248.2 | 239.2 | 240.4 | 240.4 | +3 (+1.26%) | 5,441,705 |
| 28 Feb 2022 | HKD | 237.4 | 238.2 | 233 | 237.4 | 237.4 | +1.4 (+0.59%) | 9,266,014 |
| 25 Feb 2022 | HKD | 235.6 | 240.6 | 235.6 | 236 | 236 | +3.8 (+1.64%) | 5,669,522 |
| 24 Feb 2022 | HKD | 237 | 241 | 230 | 232.2 | 232.2 | -11.2 (-4.60%) | 8,936,583 |
| 23 Feb 2022 | HKD | 236.4 | 247.4 | 236.2 | 243.4 | 243.4 | +7.4 (+3.14%) | 6,942,254 |
| 22 Feb 2022 | HKD | 238 | 240.6 | 234.2 | 236 | 236 | -10.8 (-4.38%) | 6,763,490 |
| 21 Feb 2022 | HKD | 243.6 | 248 | 241.2 | 246.8 | 246.8 | +0.6 (+0.24%) | 3,477,551 |
| 18 Feb 2022 | HKD | 249.6 | 251.6 | 245 | 246.2 | 246.2 | -7.4 (-2.92%) | 4,077,954 |
| 17 Feb 2022 | HKD | 250 | 255.4 | 246.6 | 253.6 | 253.6 | +6.6 (+2.67%) | 6,262,804 |
| 16 Feb 2022 | HKD | 244.8 | 249.4 | 244.8 | 247 | 247 | +6.2 (+2.57%) | 5,551,398 |
| 15 Feb 2022 | HKD | 235.2 | 243 | 234.8 | 240.8 | 240.8 | +5.4 (+2.29%) | 5,428,622 |
| 14 Feb 2022 | HKD | 230 | 236 | 228 | 235.4 | 235.4 | +1.8 (+0.77%) | 5,788,616 |
| 11 Feb 2022 | HKD | 238 | 239.8 | 231.6 | 233.6 | 233.6 | -7 (-2.91%) | 5,769,984 |
| 10 Feb 2022 | HKD | 248.6 | 248.6 | 236 | 240.6 | 240.6 | -3 (-1.23%) | 4,877,996 |
| 9 Feb 2022 | HKD | 240.8 | 247.4 | 239.2 | 243.6 | 243.6 | +8.2 (+3.48%) | 6,541,508 |
| 8 Feb 2022 | HKD | 240.8 | 241.4 | 228 | 235.4 | 235.4 | -6 (-2.49%) | 7,292,076 |
| 7 Feb 2022 | HKD | 240.8 | 245.4 | 237.2 | 241.4 | 241.4 | +4.4 (+1.86%) | 5,110,492 |
| 4 Feb 2022 | HKD | 229 | 238 | 226.6 | 237 | 237 | +15.2 (+6.85%) | 7,536,085 |
| 31 Jan 2022 | HKD | 221.8 | 221.8 | 221.8 | 221.8 | 221.8 | +2 (+0.91%) | 0 |
| 28 Jan 2022 | HKD | 237.2 | 238 | 218 | 219.8 | 219.8 | -21.8 (-9.02%) | 14,316,649 |
| 27 Jan 2022 | HKD | 241 | 245 | 238.6 | 241.6 | 241.6 | -4 (-1.63%) | 4,567,098 |
| 26 Jan 2022 | HKD | 243 | 250.6 | 241.2 | 245.6 | 245.6 | +3.2 (+1.32%) | 6,138,404 |
| 25 Jan 2022 | HKD | 247 | 251.8 | 240 | 242.4 | 242.4 | -9.8 (-3.89%) | 7,884,530 |
| 24 Jan 2022 | HKD | 253.2 | 256 | 248.8 | 252.2 | 252.2 | -8.6 (-3.30%) | 6,067,212 |
| 21 Jan 2022 | HKD | 259.4 | 263.8 | 254.8 | 260.8 | 260.8 | -0.4 (-0.15%) | 3,443,820 |
| 20 Jan 2022 | HKD | 257.4 | 261.4 | 252.6 | 261.2 | 261.2 | +3.2 (+1.24%) | 5,338,539 |
| 19 Jan 2022 | HKD | 264.6 | 269.4 | 252.4 | 258 | 258 | -8 (-3.01%) | 5,478,723 |
| 18 Jan 2022 | HKD | 269.6 | 271.2 | 264.2 | 266 | 266 | -2.2 (-0.82%) | 3,578,331 |
| 17 Jan 2022 | HKD | 262.8 | 273 | 260.8 | 268.2 | 268.2 | +4.4 (+1.67%) | 5,782,208 |
| 14 Jan 2022 | HKD | 255.2 | 264 | 254 | 263.8 | 263.8 | +3.4 (+1.31%) | 5,430,555 |
