| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2022 | HKD | 11.76 | 11.76 | 10.82 | 10.96 | 10.96 | -0.6 (-5.19%) | 10,508,500 |
| 7 Mar 2022 | HKD | 11.82 | 12 | 11.26 | 11.56 | 11.56 | -0.46 (-3.83%) | 12,120,250 |
| 4 Mar 2022 | HKD | 12.22 | 12.5 | 11.74 | 12.02 | 12.02 | -0.44 (-3.53%) | 8,573,093 |
| 3 Mar 2022 | HKD | 12.72 | 12.72 | 12.26 | 12.46 | 12.46 | -0.04 (-0.32%) | 3,831,575 |
| 2 Mar 2022 | HKD | 12.86 | 12.88 | 12.34 | 12.5 | 12.5 | -0.38 (-2.95%) | 5,682,576 |
| 1 Mar 2022 | HKD | 13.16 | 13.16 | 12.64 | 12.88 | 12.88 | -0.02 (-0.16%) | 7,132,540 |
| 28 Feb 2022 | HKD | 13 | 13.46 | 12.8 | 12.9 | 12.9 | -0.28 (-2.12%) | 4,685,516 |
| 25 Feb 2022 | HKD | 12.92 | 13.2 | 12.7 | 13.18 | 13.18 | +0.48 (+3.78%) | 9,028,676 |
| 24 Feb 2022 | HKD | 12.9 | 13.1 | 12.62 | 12.7 | 12.7 | -0.32 (-2.46%) | 8,048,246 |
| 23 Feb 2022 | HKD | 13.16 | 13.16 | 12.8 | 13.02 | 13.02 | -0.06 (-0.46%) | 8,126,874 |
| 22 Feb 2022 | HKD | 13.4 | 13.4 | 12.64 | 13.08 | 13.08 | -0.34 (-2.53%) | 9,429,337 |
| 21 Feb 2022 | HKD | 13.1 | 13.48 | 13.1 | 13.42 | 13.42 | 0.0 (0.0%) | 4,090,000 |
| 18 Feb 2022 | HKD | 13.56 | 13.56 | 13.12 | 13.42 | 13.42 | -0.26 (-1.90%) | 4,955,717 |
| 17 Feb 2022 | HKD | 13.38 | 13.68 | 13.06 | 13.68 | 13.68 | +0.3 (+2.24%) | 6,099,770 |
| 16 Feb 2022 | HKD | 13.22 | 13.5 | 13.06 | 13.38 | 13.38 | +0.18 (+1.36%) | 6,181,959 |
| 15 Feb 2022 | HKD | 13.7 | 13.76 | 13.04 | 13.2 | 13.2 | -0.46 (-3.37%) | 12,555,300 |
| 14 Feb 2022 | HKD | 13.52 | 14 | 13.52 | 13.66 | 13.66 | -0.14 (-1.01%) | 6,494,804 |
| 11 Feb 2022 | HKD | 13.4 | 13.8 | 13.38 | 13.8 | 13.8 | +0.04 (+0.29%) | 7,943,000 |
| 10 Feb 2022 | HKD | 14.1 | 14.3 | 13 | 13.76 | 13.76 | -0.26 (-1.85%) | 25,656,801 |
| 9 Feb 2022 | HKD | 14.36 | 14.36 | 13.66 | 14.02 | 14.02 | -0.18 (-1.27%) | 15,918,000 |
| 8 Feb 2022 | HKD | 14.38 | 14.4 | 14.04 | 14.2 | 14.2 | -0.04 (-0.28%) | 7,231,968 |
| 7 Feb 2022 | HKD | 14.48 | 14.64 | 13.98 | 14.24 | 14.24 | -0.24 (-1.66%) | 10,138,290 |
| 4 Feb 2022 | HKD | 14.12 | 14.8 | 14.12 | 14.48 | 14.48 | +0.56 (+4.02%) | 13,926,580 |
| 31 Jan 2022 | HKD | 13.66 | 14.14 | 13.5 | 13.92 | 13.92 | +0.46 (+3.42%) | 6,071,272 |
| 28 Jan 2022 | HKD | 13.26 | 13.5 | 13.06 | 13.46 | 13.46 | +0.2 (+1.51%) | 4,963,947 |
| 27 Jan 2022 | HKD | 13.7 | 13.88 | 12.98 | 13.26 | 13.26 | -0.54 (-3.91%) | 17,115,500 |
| 26 Jan 2022 | HKD | 13.82 | 14.04 | 13.6 | 13.8 | 13.8 | -0.1 (-0.72%) | 8,043,606 |
| 25 Jan 2022 | HKD | 13.68 | 14.22 | 13.52 | 13.9 | 13.9 | +0.2 (+1.46%) | 17,877,520 |
| 24 Jan 2022 | HKD | 13.84 | 14 | 13.42 | 13.7 | 13.7 | -0.12 (-0.87%) | 14,469,030 |
| 21 Jan 2022 | HKD | 13.72 | 14 | 13.5 | 13.82 | 13.82 | +0.1 (+0.73%) | 13,282,300 |
