| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | HKD | 75.4 | 82 | 75.4 | 78.25 | 78.25 | +3.3 (+4.40%) | 9,219,899 |
| 28 Feb 2022 | HKD | 74.4 | 75 | 72.3 | 74.95 | 74.95 | +0.5 (+0.67%) | 2,627,868 |
| 25 Feb 2022 | HKD | 74 | 75.15 | 73.6 | 74.45 | 74.45 | +0.4 (+0.54%) | 2,633,727 |
| 24 Feb 2022 | HKD | 74.4 | 75.8 | 72.55 | 74.05 | 74.05 | -1.55 (-2.05%) | 3,471,055 |
| 23 Feb 2022 | HKD | 76 | 76.05 | 73.6 | 75.6 | 75.6 | -0.4 (-0.53%) | 2,742,235 |
| 22 Feb 2022 | HKD | 74.5 | 76.15 | 71.05 | 76 | 76 | -0.1 (-0.13%) | 3,347,908 |
| 21 Feb 2022 | HKD | 76.2 | 76.45 | 74.4 | 76.1 | 76.1 | -0.2 (-0.26%) | 3,626,208 |
| 18 Feb 2022 | HKD | 76.1 | 77.65 | 75.7 | 76.3 | 76.3 | -0.9 (-1.17%) | 1,791,923 |
| 17 Feb 2022 | HKD | 77.5 | 78.5 | 76.5 | 77.2 | 77.2 | -0.65 (-0.83%) | 2,349,662 |
| 16 Feb 2022 | HKD | 75.6 | 78 | 74.25 | 77.85 | 77.85 | +2.95 (+3.94%) | 4,761,156 |
| 15 Feb 2022 | HKD | 72.9 | 76.3 | 72.9 | 74.9 | 74.9 | +1.7 (+2.32%) | 5,033,668 |
| 14 Feb 2022 | HKD | 71.6 | 74.75 | 71.5 | 73.2 | 73.2 | +1.6 (+2.23%) | 4,367,934 |
| 11 Feb 2022 | HKD | 71.45 | 71.95 | 70.05 | 71.6 | 71.6 | +0.15 (+0.21%) | 2,328,674 |
| 10 Feb 2022 | HKD | 70.1 | 71.55 | 69.05 | 71.45 | 71.45 | +0.55 (+0.78%) | 2,652,214 |
| 9 Feb 2022 | HKD | 70.4 | 71.4 | 69.7 | 70.9 | 70.9 | +1.45 (+2.09%) | 3,409,713 |
| 8 Feb 2022 | HKD | 70.45 | 70.75 | 68.5 | 69.45 | 69.45 | -1 (-1.42%) | 2,750,000 |
| 7 Feb 2022 | HKD | 71.7 | 72.75 | 70 | 70.45 | 70.45 | -1.65 (-2.29%) | 2,528,040 |
| 4 Feb 2022 | HKD | 70 | 72.55 | 70 | 72.1 | 72.1 | +2.1 (+3%) | 1,174,417 |
| 31 Jan 2022 | HKD | 70.35 | 70.8 | 69.6 | 70 | 70 | -0.35 (-0.50%) | 422,600 |
| 28 Jan 2022 | HKD | 71.6 | 72.15 | 69.95 | 70.35 | 70.35 | -1.05 (-1.47%) | 985,336 |
| 27 Jan 2022 | HKD | 71.85 | 71.85 | 69.85 | 71.4 | 71.4 | -0.45 (-0.63%) | 2,007,471 |
| 26 Jan 2022 | HKD | 73.5 | 74.35 | 71.3 | 71.85 | 71.85 | -1.75 (-2.38%) | 4,200,531 |
| 25 Jan 2022 | HKD | 73.1 | 74.95 | 72.65 | 73.6 | 73.6 | -0.2 (-0.27%) | 3,940,618 |
| 24 Jan 2022 | HKD | 74.8 | 75 | 72.6 | 73.8 | 73.8 | -1 (-1.34%) | 4,713,312 |
| 21 Jan 2022 | HKD | 69.9 | 76.55 | 69.6 | 74.8 | 74.8 | +4.85 (+6.93%) | 9,268,048 |
| 20 Jan 2022 | HKD | 67.4 | 70.6 | 67.2 | 69.95 | 69.95 | +2.9 (+4.33%) | 5,077,712 |
| 19 Jan 2022 | HKD | 66.7 | 67.75 | 66.2 | 67.05 | 67.05 | +0.35 (+0.52%) | 3,155,779 |
| 18 Jan 2022 | HKD | 66.15 | 67.75 | 66.15 | 66.7 | 66.7 | +0.1 (+0.15%) | 2,022,638 |
| 17 Jan 2022 | HKD | 68.8 | 68.85 | 66 | 66.6 | 66.6 | -2.2 (-3.20%) | 4,389,202 |
| 14 Jan 2022 | HKD | 66.45 | 69.95 | 66.05 | 68.8 | 68.8 | +1.8 (+2.69%) | 5,706,000 |
