| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2022 | HKD | 33.75 | 33.95 | 33.1 | 33.8 | 33.8 | +0.05 (+0.15%) | 1,208,456 |
| 7 Mar 2022 | HKD | 34.1 | 34.5 | 32.8 | 33.75 | 33.75 | -1.6 (-4.53%) | 1,437,978 |
| 4 Mar 2022 | HKD | 36.05 | 36.05 | 35.3 | 35.35 | 35.35 | -0.7 (-1.94%) | 946,779 |
| 3 Mar 2022 | HKD | 36.85 | 36.85 | 36 | 36.05 | 36.05 | -0.3 (-0.83%) | 388,730 |
| 2 Mar 2022 | HKD | 36.9 | 37.1 | 36.25 | 36.35 | 36.35 | -0.65 (-1.76%) | 1,884,875 |
| 1 Mar 2022 | HKD | 36.7 | 37.1 | 36.5 | 37 | 37 | +0.55 (+1.51%) | 1,188,357 |
| 28 Feb 2022 | HKD | 36.9 | 37 | 35.3 | 36.45 | 36.45 | -0.55 (-1.49%) | 1,634,132 |
| 25 Feb 2022 | HKD | 37.5 | 37.5 | 36.8 | 37 | 37 | +0.35 (+0.95%) | 448,762 |
| 24 Feb 2022 | HKD | 38 | 38 | 36.6 | 36.65 | 36.65 | -1.45 (-3.81%) | 1,686,897 |
| 23 Feb 2022 | HKD | 38.4 | 38.4 | 37.85 | 38.1 | 38.1 | -0.25 (-0.65%) | 403,472 |
| 22 Feb 2022 | HKD | 38.55 | 38.55 | 37.8 | 38.35 | 38.35 | -0.7 (-1.79%) | 1,222,217 |
| 21 Feb 2022 | HKD | 38.7 | 39.05 | 38.4 | 39.05 | 39.05 | -0.1 (-0.26%) | 648,630 |
| 18 Feb 2022 | HKD | 40 | 40.1 | 39.1 | 39.15 | 39.15 | -1.15 (-2.85%) | 2,850,625 |
| 17 Feb 2022 | HKD | 40 | 40.65 | 39.8 | 40.3 | 40.3 | +0.5 (+1.26%) | 1,210,500 |
| 16 Feb 2022 | HKD | 39.6 | 39.9 | 39.4 | 39.8 | 39.8 | +0.75 (+1.92%) | 1,040,527 |
| 15 Feb 2022 | HKD | 39 | 39.35 | 38.95 | 39.05 | 39.05 | +0.05 (+0.13%) | 598,500 |
| 14 Feb 2022 | HKD | 38.95 | 39.3 | 38.75 | 39 | 39 | -0.5 (-1.27%) | 511,337 |
| 11 Feb 2022 | HKD | 39.3 | 39.5 | 39.05 | 39.5 | 39.5 | -0.05 (-0.13%) | 876,100 |
| 10 Feb 2022 | HKD | 39.2 | 39.8 | 39 | 39.55 | 39.55 | +0.25 (+0.64%) | 1,259,100 |
| 9 Feb 2022 | HKD | 38.85 | 39.4 | 38.7 | 39.3 | 39.3 | +0.5 (+1.29%) | 901,500 |
| 8 Feb 2022 | HKD | 38.75 | 38.8 | 38.25 | 38.8 | 38.8 | +0.05 (+0.13%) | 590,500 |
| 7 Feb 2022 | HKD | 39.1 | 39.4 | 38.4 | 38.75 | 38.75 | -0.3 (-0.77%) | 1,004,000 |
| 4 Feb 2022 | HKD | 37.6 | 39.25 | 37.6 | 39.05 | 39.05 | +1.5 (+3.99%) | 1,321,459 |
| 31 Jan 2022 | HKD | 37.9 | 37.9 | 37.05 | 37.55 | 37.55 | +0.25 (+0.67%) | 463,931 |
| 28 Jan 2022 | HKD | 38 | 38.1 | 37.3 | 37.3 | 37.3 | -1 (-2.61%) | 836,220 |
| 27 Jan 2022 | HKD | 38.2 | 38.3 | 37.3 | 38.3 | 38.3 | +0.25 (+0.66%) | 839,268 |
| 26 Jan 2022 | HKD | 38.35 | 38.7 | 37.85 | 38.05 | 38.05 | -0.35 (-0.91%) | 861,200 |
| 25 Jan 2022 | HKD | 39.15 | 39.65 | 38 | 38.4 | 38.4 | -1.55 (-3.88%) | 1,091,309 |
| 24 Jan 2022 | HKD | 39.75 | 40.2 | 39.65 | 39.95 | 39.95 | +0.2 (+0.50%) | 1,399,912 |
| 21 Jan 2022 | HKD | 39.15 | 39.75 | 39.1 | 39.75 | 39.75 | +0.75 (+1.92%) | 1,073,535 |
