| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2022 | HKD | 30.05 | 30.05 | 28.7 | 29.1 | 29.1 | -0.95 (-3.16%) | 10,497,490 |
| 14 Mar 2022 | HKD | 30.2 | 30.35 | 29.85 | 30.05 | 30.05 | -0.15 (-0.50%) | 5,091,122 |
| 11 Mar 2022 | HKD | 30.4 | 30.45 | 29.8 | 30.2 | 30.2 | -0.1 (-0.33%) | 3,448,375 |
| 10 Mar 2022 | HKD | 30.45 | 30.6 | 30 | 30.3 | 30.3 | +0.5 (+1.68%) | 3,021,402 |
| 9 Mar 2022 | HKD | 30.2 | 30.55 | 29.5 | 29.8 | 29.8 | -0.4 (-1.32%) | 3,735,710 |
| 8 Mar 2022 | HKD | 30.6 | 30.65 | 30 | 30.2 | 30.2 | -0.1 (-0.33%) | 3,234,654 |
| 7 Mar 2022 | HKD | 30.1 | 30.4 | 29.65 | 30.3 | 30.3 | 0.0 (0.0%) | 4,232,777 |
| 4 Mar 2022 | HKD | 30.45 | 30.45 | 30.05 | 30.3 | 30.3 | -0.15 (-0.49%) | 2,066,366 |
| 3 Mar 2022 | HKD | 30.35 | 30.8 | 30.2 | 30.45 | 30.45 | +0.2 (+0.66%) | 1,915,549 |
| 2 Mar 2022 | HKD | 30.45 | 30.55 | 30.2 | 30.25 | 30.25 | -0.35 (-1.14%) | 1,985,438 |
| 1 Mar 2022 | HKD | 31.2 | 31.2 | 30.3 | 30.6 | 30.6 | -0.65 (-2.08%) | 3,804,337 |
| 28 Feb 2022 | HKD | 31.3 | 31.5 | 30.8 | 31.25 | 31.25 | -0.25 (-0.79%) | 5,079,763 |
| 25 Feb 2022 | HKD | 31.55 | 31.8 | 31.3 | 31.5 | 31.5 | -0.35 (-1.10%) | 2,566,661 |
| 24 Feb 2022 | HKD | 32.1 | 32.1 | 31.5 | 31.85 | 31.85 | -0.25 (-0.78%) | 3,709,185 |
| 23 Feb 2022 | HKD | 31.8 | 32.3 | 31.3 | 32.1 | 32.1 | +0.2 (+0.63%) | 4,311,534 |
| 22 Feb 2022 | HKD | 32.4 | 32.4 | 31.65 | 31.9 | 31.9 | -0.55 (-1.69%) | 2,708,396 |
| 21 Feb 2022 | HKD | 32.95 | 32.95 | 32.25 | 32.45 | 32.45 | -0.5 (-1.52%) | 2,004,851 |
| 18 Feb 2022 | HKD | 32.8 | 33 | 32.55 | 32.95 | 32.95 | +0.15 (+0.46%) | 1,645,471 |
| 17 Feb 2022 | HKD | 32.95 | 33.05 | 32.6 | 32.8 | 32.8 | -0.15 (-0.46%) | 2,280,331 |
| 16 Feb 2022 | HKD | 33.1 | 33.2 | 32.8 | 32.95 | 32.95 | 0.0 (0.0%) | 1,408,018 |
| 15 Feb 2022 | HKD | 32.65 | 33.4 | 32.65 | 32.95 | 32.95 | +0.15 (+0.46%) | 2,715,939 |
| 14 Feb 2022 | HKD | 33.1 | 33.15 | 32.65 | 32.8 | 32.8 | -0.55 (-1.65%) | 2,139,618 |
| 11 Feb 2022 | HKD | 33.55 | 34 | 33.3 | 33.35 | 33.35 | -0.25 (-0.74%) | 4,210,047 |
| 10 Feb 2022 | HKD | 33.05 | 33.75 | 33.05 | 33.6 | 33.6 | +0.55 (+1.66%) | 4,339,276 |
| 9 Feb 2022 | HKD | 32.2 | 33.25 | 32.2 | 33.05 | 33.05 | +0.85 (+2.64%) | 4,260,744 |
| 8 Feb 2022 | HKD | 32.25 | 32.55 | 31.9 | 32.2 | 32.2 | -0.05 (-0.16%) | 2,148,482 |
| 7 Feb 2022 | HKD | 32.35 | 32.55 | 31.9 | 32.25 | 32.25 | -0.1 (-0.31%) | 1,237,881 |
| 4 Feb 2022 | HKD | 31.7 | 32.8 | 31 | 32.35 | 32.35 | +0.65 (+2.05%) | 4,971,099 |
| 31 Jan 2022 | HKD | 31.65 | 32 | 31.25 | 31.7 | 31.7 | +0.05 (+0.16%) | 3,116,464 |
| 28 Jan 2022 | HKD | 32.1 | 32.4 | 31.6 | 31.65 | 31.65 | -0.15 (-0.47%) | 5,204,967 |
