| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2022 | HKD | 39.6 | 39.6 | 34 | 35.1 | 35.1 | -6.75 (-16.13%) | 3,151,000 |
| 3 Mar 2022 | HKD | 42.5 | 42.5 | 41.1 | 41.85 | 41.85 | -0.95 (-2.22%) | 305,000 |
| 2 Mar 2022 | HKD | 43.35 | 43.6 | 42.6 | 42.8 | 42.8 | -0.05 (-0.12%) | 507,000 |
| 1 Mar 2022 | HKD | 43 | 43.2 | 42.4 | 42.85 | 42.85 | -0.1 (-0.23%) | 269,000 |
| 28 Feb 2022 | HKD | 42.2 | 42.95 | 41.65 | 42.95 | 42.95 | +0.95 (+2.26%) | 403,018 |
| 25 Feb 2022 | HKD | 40.9 | 42.3 | 40.9 | 42 | 42 | +1.15 (+2.82%) | 393,000 |
| 24 Feb 2022 | HKD | 41.6 | 42.3 | 40.55 | 40.85 | 40.85 | -0.9 (-2.16%) | 416,500 |
| 23 Feb 2022 | HKD | 41.5 | 42.3 | 41.3 | 41.75 | 41.75 | +0.55 (+1.33%) | 525,500 |
| 22 Feb 2022 | HKD | 42.3 | 42.3 | 41 | 41.2 | 41.2 | -1.5 (-3.51%) | 544,000 |
| 21 Feb 2022 | HKD | 41.8 | 43.2 | 41.8 | 42.7 | 42.7 | +1.2 (+2.89%) | 489,342 |
| 18 Feb 2022 | HKD | 41.3 | 41.85 | 41.2 | 41.5 | 41.5 | -0.05 (-0.12%) | 85,500 |
| 17 Feb 2022 | HKD | 41.4 | 42 | 41.25 | 41.55 | 41.55 | -0.15 (-0.36%) | 135,000 |
| 16 Feb 2022 | HKD | 41.8 | 41.8 | 41.2 | 41.7 | 41.7 | +1.05 (+2.58%) | 194,500 |
| 15 Feb 2022 | HKD | 40.5 | 41.35 | 40.35 | 40.65 | 40.65 | -0.3 (-0.73%) | 415,692 |
| 14 Feb 2022 | HKD | 42.1 | 42.1 | 40.6 | 40.95 | 40.95 | -1.2 (-2.85%) | 329,000 |
| 11 Feb 2022 | HKD | 43 | 43 | 41.45 | 42.15 | 42.15 | -0.95 (-2.20%) | 562,000 |
| 10 Feb 2022 | HKD | 42.5 | 43.3 | 42.35 | 43.1 | 43.1 | +0.75 (+1.77%) | 404,554 |
| 9 Feb 2022 | HKD | 42.5 | 42.5 | 41.9 | 42.35 | 42.35 | -0.15 (-0.35%) | 339,022 |
| 8 Feb 2022 | HKD | 42.8 | 43 | 41.75 | 42.5 | 42.5 | 0.0 (0.0%) | 475,000 |
| 7 Feb 2022 | HKD | 41.55 | 43.45 | 41.55 | 42.5 | 42.5 | +1.4 (+3.41%) | 573,000 |
| 4 Feb 2022 | HKD | 40.75 | 41.35 | 40.1 | 41.1 | 41.1 | +0.3 (+0.74%) | 577,450 |
| 31 Jan 2022 | HKD | 40.85 | 41.5 | 40.1 | 40.8 | 40.8 | -0.05 (-0.12%) | 382,500 |
| 28 Jan 2022 | HKD | 42 | 42 | 40.5 | 40.85 | 40.85 | -2.05 (-4.78%) | 960,500 |
| 27 Jan 2022 | HKD | 44.6 | 44.6 | 42.5 | 42.9 | 42.9 | -1.85 (-4.13%) | 1,189,500 |
| 26 Jan 2022 | HKD | 44.9 | 45.5 | 44.4 | 44.75 | 44.75 | -0.15 (-0.33%) | 770,500 |
| 25 Jan 2022 | HKD | 46.9 | 46.9 | 44.9 | 44.9 | 44.9 | -2.05 (-4.37%) | 1,150,000 |
| 24 Jan 2022 | HKD | 48 | 48 | 46.8 | 46.95 | 46.95 | -1.45 (-3.00%) | 671,500 |
| 21 Jan 2022 | HKD | 49 | 49.4 | 48 | 48.4 | 48.4 | -0.6 (-1.22%) | 596,975 |
| 20 Jan 2022 | HKD | 48.9 | 49.4 | 47.9 | 49 | 49 | +0.1 (+0.20%) | 705,500 |
| 19 Jan 2022 | HKD | 49.6 | 49.6 | 48.6 | 48.9 | 48.9 | -0.7 (-1.41%) | 686,000 |
