| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | HKD | 12.88 | 13.28 | 12.88 | 13.24 | 13.24 | +0.26 (+2.00%) | 343,000 |
| 28 Feb 2022 | HKD | 12.96 | 13.16 | 12.76 | 12.98 | 12.98 | +0.02 (+0.15%) | 653,743 |
| 25 Feb 2022 | HKD | 13.2 | 13.24 | 12.86 | 12.96 | 12.96 | -0.04 (-0.31%) | 336,492 |
| 24 Feb 2022 | HKD | 13.46 | 13.46 | 12.98 | 13 | 13 | -0.36 (-2.69%) | 585,000 |
| 23 Feb 2022 | HKD | 13.38 | 13.56 | 13.36 | 13.36 | 13.36 | 0.0 (0.0%) | 150,000 |
| 22 Feb 2022 | HKD | 13.64 | 13.68 | 13.14 | 13.36 | 13.36 | -0.42 (-3.05%) | 5,147,925 |
| 21 Feb 2022 | HKD | 13.6 | 13.96 | 13.58 | 13.78 | 13.78 | +0.24 (+1.77%) | 507,534 |
| 18 Feb 2022 | HKD | 13.6 | 13.88 | 13.44 | 13.54 | 13.54 | -0.14 (-1.02%) | 1,304,640 |
| 17 Feb 2022 | HKD | 13.8 | 13.8 | 13.4 | 13.68 | 13.68 | -0.08 (-0.58%) | 968,750 |
| 16 Feb 2022 | HKD | 13.88 | 13.9 | 13.74 | 13.76 | 13.76 | +0.12 (+0.88%) | 195,810 |
| 15 Feb 2022 | HKD | 13.76 | 13.84 | 13.52 | 13.64 | 13.64 | +0.04 (+0.29%) | 805,005 |
| 14 Feb 2022 | HKD | 13.64 | 13.76 | 13.44 | 13.6 | 13.6 | -0.12 (-0.87%) | 486,000 |
| 11 Feb 2022 | HKD | 13.72 | 14.18 | 13.62 | 13.72 | 13.72 | 0.0 (0.0%) | 688,920 |
| 10 Feb 2022 | HKD | 13.86 | 13.94 | 13.62 | 13.72 | 13.72 | +0.12 (+0.88%) | 557,000 |
| 9 Feb 2022 | HKD | 13.08 | 13.6 | 13.06 | 13.6 | 13.6 | +0.52 (+3.98%) | 1,285,000 |
| 8 Feb 2022 | HKD | 13.34 | 13.44 | 12.94 | 13.08 | 13.08 | -0.2 (-1.51%) | 753,000 |
| 7 Feb 2022 | HKD | 14.04 | 14.04 | 13.16 | 13.28 | 13.28 | -0.2 (-1.48%) | 843,000 |
| 4 Feb 2022 | HKD | 13.24 | 13.64 | 13.24 | 13.48 | 13.48 | +0.24 (+1.81%) | 451,503 |
| 31 Jan 2022 | HKD | 13.5 | 13.5 | 13.24 | 13.24 | 13.24 | -0.26 (-1.93%) | 313,402 |
| 28 Jan 2022 | HKD | 13.66 | 13.84 | 13.24 | 13.5 | 13.5 | -0.16 (-1.17%) | 625,551 |
| 27 Jan 2022 | HKD | 14.36 | 14.36 | 13.54 | 13.66 | 13.66 | -0.7 (-4.87%) | 845,170 |
| 26 Jan 2022 | HKD | 14.44 | 14.62 | 14.2 | 14.36 | 14.36 | -0.08 (-0.55%) | 320,000 |
| 25 Jan 2022 | HKD | 14.9 | 14.92 | 14.32 | 14.44 | 14.44 | -0.48 (-3.22%) | 524,000 |
| 24 Jan 2022 | HKD | 15.6 | 15.6 | 14.9 | 14.92 | 14.92 | -0.82 (-5.21%) | 981,633 |
| 21 Jan 2022 | HKD | 15.88 | 15.88 | 15.7 | 15.74 | 15.74 | -0.2 (-1.25%) | 301,000 |
| 20 Jan 2022 | HKD | 16 | 16.1 | 15.88 | 15.94 | 15.94 | +0.06 (+0.38%) | 237,036 |
| 19 Jan 2022 | HKD | 15.76 | 16.08 | 15.76 | 15.88 | 15.88 | +0.12 (+0.76%) | 4,162,008 |
| 18 Jan 2022 | HKD | 15.86 | 15.86 | 15.6 | 15.76 | 15.76 | 0.0 (0.0%) | 330,791 |
| 17 Jan 2022 | HKD | 16.26 | 16.26 | 15.72 | 15.76 | 15.76 | -0.54 (-3.31%) | 614,020 |
| 14 Jan 2022 | HKD | 16.56 | 16.56 | 16.3 | 16.3 | 16.3 | -0.24 (-1.45%) | 284,250 |
