| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | HKD | 14.86 | 14.86 | 14.38 | 14.62 | 14.62 | -0.18 (-1.22%) | 3,111,037 |
| 28 Feb 2022 | HKD | 14.74 | 15 | 14.5 | 14.8 | 14.8 | +0.16 (+1.09%) | 6,515,764 |
| 25 Feb 2022 | HKD | 14.68 | 15 | 14.46 | 14.64 | 14.64 | -0.52 (-3.43%) | 6,268,073 |
| 24 Feb 2022 | HKD | 14.68 | 15.44 | 14.5 | 15.16 | 15.16 | +0.64 (+4.41%) | 15,196,422 |
| 23 Feb 2022 | HKD | 14.88 | 14.96 | 14.36 | 14.52 | 14.52 | -0.36 (-2.42%) | 3,393,828 |
| 22 Feb 2022 | HKD | 14.86 | 15.22 | 14.68 | 14.88 | 14.88 | +0.26 (+1.78%) | 8,312,050 |
| 21 Feb 2022 | HKD | 14.76 | 14.76 | 14.46 | 14.62 | 14.62 | -0.04 (-0.27%) | 2,045,650 |
| 18 Feb 2022 | HKD | 14.9 | 15.1 | 14.52 | 14.66 | 14.66 | +0.04 (+0.27%) | 4,810,300 |
| 17 Feb 2022 | HKD | 14.38 | 14.74 | 14.38 | 14.62 | 14.62 | +0.24 (+1.67%) | 4,794,284 |
| 16 Feb 2022 | HKD | 13.96 | 14.38 | 13.78 | 14.38 | 14.38 | -0.02 (-0.14%) | 4,841,390 |
| 15 Feb 2022 | HKD | 14.42 | 14.56 | 14.2 | 14.4 | 14.4 | +0.08 (+0.56%) | 5,740,000 |
| 14 Feb 2022 | HKD | 14.42 | 14.66 | 14.2 | 14.32 | 14.32 | +0.32 (+2.29%) | 7,329,100 |
| 11 Feb 2022 | HKD | 14.14 | 14.2 | 13.78 | 14 | 14 | -0.14 (-0.99%) | 3,451,950 |
| 10 Feb 2022 | HKD | 14.1 | 14.3 | 14.02 | 14.14 | 14.14 | -0.02 (-0.14%) | 2,225,206 |
| 9 Feb 2022 | HKD | 13.74 | 14.32 | 13.74 | 14.16 | 14.16 | +0.34 (+2.46%) | 7,032,387 |
| 8 Feb 2022 | HKD | 13.84 | 13.98 | 13.74 | 13.82 | 13.82 | +0.1 (+0.73%) | 2,640,000 |
| 7 Feb 2022 | HKD | 13.52 | 13.72 | 13.32 | 13.72 | 13.72 | +0.22 (+1.63%) | 6,347,250 |
| 4 Feb 2022 | HKD | 13.16 | 13.5 | 13.16 | 13.5 | 13.5 | +0.42 (+3.21%) | 2,299,274 |
| 31 Jan 2022 | HKD | 13.26 | 13.28 | 12.86 | 13.08 | 13.08 | -0.12 (-0.91%) | 1,332,250 |
| 28 Jan 2022 | HKD | 13.2 | 13.28 | 12.92 | 13.2 | 13.2 | -0.1 (-0.75%) | 2,154,400 |
| 27 Jan 2022 | HKD | 13.62 | 13.62 | 13.1 | 13.3 | 13.3 | -0.5 (-3.62%) | 3,680,100 |
| 26 Jan 2022 | HKD | 14.2 | 14.28 | 13.76 | 13.8 | 13.8 | -0.16 (-1.15%) | 2,309,930 |
| 25 Jan 2022 | HKD | 14.06 | 14.26 | 13.7 | 13.96 | 13.96 | -0.1 (-0.71%) | 5,201,332 |
| 24 Jan 2022 | HKD | 14 | 14.06 | 13.84 | 14.06 | 14.06 | +0.02 (+0.14%) | 1,810,169 |
| 21 Jan 2022 | HKD | 13.92 | 14.08 | 13.7 | 14.04 | 14.04 | +0.06 (+0.43%) | 3,399,080 |
| 20 Jan 2022 | HKD | 13.3 | 14.16 | 13.26 | 13.98 | 13.98 | +1 (+7.70%) | 17,169,524 |
| 19 Jan 2022 | HKD | 13 | 13.04 | 12.82 | 12.98 | 12.98 | -0.02 (-0.15%) | 2,641,517 |
| 18 Jan 2022 | HKD | 13.1 | 13.16 | 12.82 | 13 | 13 | -0.1 (-0.76%) | 2,166,256 |
| 17 Jan 2022 | HKD | 13.34 | 13.34 | 12.92 | 13.1 | 13.1 | -0.22 (-1.65%) | 2,280,208 |
| 14 Jan 2022 | HKD | 13.28 | 13.42 | 13.14 | 13.32 | 13.32 | -0.06 (-0.45%) | 1,727,322 |
