| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | HKD | 81.25 | 82.55 | 81.05 | 81.1 | 81.1 | -0.15 (-0.18%) | 19,422,474 |
| 28 Feb 2022 | HKD | 81.15 | 81.9 | 80.6 | 81.25 | 81.25 | -0.25 (-0.31%) | 31,042,350 |
| 25 Feb 2022 | HKD | 80.3 | 82 | 80.3 | 81.5 | 81.5 | -0.3 (-0.37%) | 26,604,558 |
| 24 Feb 2022 | HKD | 83 | 83.1 | 81.1 | 81.8 | 81.8 | -3.05 (-3.59%) | 31,552,811 |
| 23 Feb 2022 | HKD | 84.95 | 85 | 84.3 | 84.85 | 84.85 | -0.15 (-0.18%) | 21,098,512 |
| 22 Feb 2022 | HKD | 86.65 | 86.7 | 84.05 | 85 | 85 | -3.4 (-3.85%) | 22,260,918 |
| 21 Feb 2022 | HKD | 88 | 88.55 | 87.05 | 88.4 | 88.4 | +0.4 (+0.45%) | 15,095,141 |
| 18 Feb 2022 | HKD | 89.3 | 89.3 | 87.5 | 88 | 88 | -1.3 (-1.46%) | 18,915,661 |
| 17 Feb 2022 | HKD | 89.85 | 91 | 87.8 | 89.3 | 89.3 | +1 (+1.13%) | 29,741,700 |
| 16 Feb 2022 | HKD | 87.8 | 88.6 | 87.25 | 88.3 | 88.3 | +1.6 (+1.85%) | 19,506,703 |
| 15 Feb 2022 | HKD | 87.55 | 87.6 | 85.65 | 86.7 | 86.7 | -0.5 (-0.57%) | 23,091,339 |
| 14 Feb 2022 | HKD | 87.75 | 87.75 | 85.8 | 87.2 | 87.2 | -0.1 (-0.11%) | 20,567,638 |
| 11 Feb 2022 | HKD | 86.45 | 87.55 | 85.75 | 87.3 | 87.3 | +1.05 (+1.22%) | 26,627,317 |
| 10 Feb 2022 | HKD | 87.75 | 87.75 | 86 | 86.25 | 86.25 | -0.7 (-0.81%) | 13,992,824 |
| 9 Feb 2022 | HKD | 86.5 | 87.65 | 86.45 | 86.95 | 86.95 | +0.95 (+1.10%) | 20,171,295 |
| 8 Feb 2022 | HKD | 87 | 87 | 84.85 | 86 | 86 | +0.95 (+1.12%) | 19,348,874 |
| 7 Feb 2022 | HKD | 85.8 | 85.8 | 84 | 85.05 | 85.05 | +0.05 (+0.06%) | 16,661,416 |
| 4 Feb 2022 | HKD | 83.05 | 85.15 | 81.35 | 85 | 85 | +4 (+4.94%) | 41,986,537 |
| 31 Jan 2022 | HKD | 81 | 81 | 81 | 81 | 81 | +0.15 (+0.19%) | 0 |
| 28 Jan 2022 | HKD | 84.1 | 84.2 | 80.55 | 80.85 | 80.85 | -3.4 (-4.04%) | 35,789,815 |
| 27 Jan 2022 | HKD | 85.45 | 85.6 | 83 | 84.25 | 84.25 | -1.55 (-1.81%) | 28,973,522 |
| 26 Jan 2022 | HKD | 86.05 | 86.55 | 85.3 | 85.8 | 85.8 | +0.45 (+0.53%) | 19,070,699 |
| 25 Jan 2022 | HKD | 86.6 | 86.95 | 84.5 | 85.35 | 85.35 | -2.7 (-3.07%) | 32,788,193 |
| 24 Jan 2022 | HKD | 88 | 89.05 | 86.95 | 88.05 | 88.05 | -0.75 (-0.84%) | 16,849,467 |
| 21 Jan 2022 | HKD | 92.5 | 92.5 | 88.2 | 88.8 | 88.8 | +0.1 (+0.11%) | 34,792,384 |
| 20 Jan 2022 | HKD | 86 | 88.7 | 85.05 | 88.7 | 88.7 | +4.85 (+5.78%) | 48,645,090 |
| 19 Jan 2022 | HKD | 84 | 84 | 82.9 | 83.85 | 83.85 | +1.55 (+1.88%) | 24,650,396 |
| 18 Jan 2022 | HKD | 84 | 84 | 81.6 | 82.3 | 82.3 | -0.9 (-1.08%) | 15,322,496 |
| 17 Jan 2022 | HKD | 85.1 | 85.35 | 82.9 | 83.2 | 83.2 | -1.3 (-1.54%) | 17,325,860 |
| 14 Jan 2022 | HKD | 83.7 | 84.7 | 83.25 | 84.5 | 84.5 | +1.8 (+2.18%) | 35,967,800 |
