| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | HKD | 33 | 33.55 | 29.55 | 30.7 | 30.7 | -0.15 (-0.49%) | 22,149,730 |
| 28 Feb 2022 | HKD | 31.7 | 31.7 | 30 | 30.85 | 30.85 | -0.3 (-0.96%) | 9,230,380 |
| 25 Feb 2022 | HKD | 30.25 | 32.95 | 30.25 | 31.15 | 31.15 | +1.45 (+4.88%) | 11,702,740 |
| 24 Feb 2022 | HKD | 29.5 | 31 | 28.7 | 29.7 | 29.7 | -0.1 (-0.34%) | 11,152,930 |
| 23 Feb 2022 | HKD | 27.4 | 30.35 | 27.4 | 29.8 | 29.8 | +1.75 (+6.24%) | 9,020,002 |
| 22 Feb 2022 | HKD | 28.8 | 28.8 | 27.6 | 28.05 | 28.05 | -0.95 (-3.28%) | 5,299,000 |
| 21 Feb 2022 | HKD | 28.9 | 29.85 | 28.6 | 29 | 29 | -0.55 (-1.86%) | 6,006,842 |
| 18 Feb 2022 | HKD | 28.7 | 30 | 27.55 | 29.55 | 29.55 | +0.35 (+1.20%) | 11,060,830 |
| 17 Feb 2022 | HKD | 27.95 | 29.45 | 27.9 | 29.2 | 29.2 | +1.25 (+4.47%) | 11,866,700 |
| 16 Feb 2022 | HKD | 28 | 28.8 | 27.4 | 27.95 | 27.95 | +0.1 (+0.36%) | 13,229,490 |
| 15 Feb 2022 | HKD | 24.05 | 27.9 | 24 | 27.85 | 27.85 | +3.15 (+12.75%) | 15,457,840 |
| 14 Feb 2022 | HKD | 23.65 | 26 | 23.65 | 24.7 | 24.7 | +0.65 (+2.70%) | 12,001,570 |
| 11 Feb 2022 | HKD | 25.1 | 25.2 | 23 | 24.05 | 24.05 | -1.05 (-4.18%) | 12,809,430 |
| 10 Feb 2022 | HKD | 25.3 | 26.3 | 24 | 25.1 | 25.1 | -0.15 (-0.59%) | 9,825,663 |
| 9 Feb 2022 | HKD | 25.95 | 25.95 | 25 | 25.25 | 25.25 | -0.3 (-1.17%) | 4,768,248 |
| 8 Feb 2022 | HKD | 26 | 26.25 | 23.4 | 25.55 | 25.55 | -1.05 (-3.95%) | 12,803,330 |
| 7 Feb 2022 | HKD | 24.6 | 26.95 | 24.6 | 26.6 | 26.6 | +2.05 (+8.35%) | 16,267,590 |
| 4 Feb 2022 | HKD | 25.6 | 25.65 | 23 | 24.55 | 24.55 | -0.1 (-0.41%) | 4,062,774 |
| 31 Jan 2022 | HKD | 24.5 | 25.5 | 23.85 | 24.65 | 24.65 | +0.6 (+2.49%) | 1,992,000 |
| 28 Jan 2022 | HKD | 24.5 | 24.7 | 23.65 | 24.05 | 24.05 | -0.9 (-3.61%) | 5,296,100 |
| 27 Jan 2022 | HKD | 24.95 | 25.15 | 21.9 | 24.95 | 24.95 | -1.05 (-4.04%) | 10,937,240 |
| 26 Jan 2022 | HKD | 28.4 | 28.5 | 25.6 | 26 | 26 | -2.7 (-9.41%) | 16,588,850 |
| 25 Jan 2022 | HKD | 30 | 30.2 | 28.4 | 28.7 | 28.7 | -1.6 (-5.28%) | 11,102,490 |
| 24 Jan 2022 | HKD | 30.35 | 31.65 | 30.15 | 30.3 | 30.3 | -0.95 (-3.04%) | 4,201,201 |
| 21 Jan 2022 | HKD | 30.65 | 31.8 | 30.3 | 31.25 | 31.25 | +0.2 (+0.64%) | 5,334,117 |
| 20 Jan 2022 | HKD | 30.25 | 31.25 | 29.7 | 31.05 | 31.05 | +0.7 (+2.31%) | 5,845,358 |
| 19 Jan 2022 | HKD | 30.4 | 31.1 | 29.75 | 30.35 | 30.35 | -0.25 (-0.82%) | 4,838,244 |
| 18 Jan 2022 | HKD | 30.7 | 31.3 | 30.35 | 30.6 | 30.6 | -0.2 (-0.65%) | 3,610,001 |
| 17 Jan 2022 | HKD | 31.65 | 31.65 | 30.5 | 30.8 | 30.8 | -1.2 (-3.75%) | 3,768,872 |
| 14 Jan 2022 | HKD | 31.6 | 32.05 | 30.55 | 32 | 32 | -0.25 (-0.78%) | 7,538,710 |
