| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2022 | HKD | 21.3 | 22.05 | 20.95 | 21.95 | 21.95 | -0.2 (-0.90%) | 21,011,690 |
| 10 Mar 2022 | HKD | 22.8 | 22.9 | 21.65 | 22.15 | 22.15 | -0.2 (-0.89%) | 23,413,276 |
| 9 Mar 2022 | HKD | 23.3 | 23.4 | 22 | 22.35 | 22.35 | -0.7 (-3.04%) | 14,866,825 |
| 8 Mar 2022 | HKD | 23.85 | 24.4 | 22.65 | 23.05 | 23.05 | -1.1 (-4.55%) | 15,323,748 |
| 7 Mar 2022 | HKD | 24.65 | 24.65 | 23.8 | 24.15 | 24.15 | -0.95 (-3.78%) | 9,055,770 |
| 4 Mar 2022 | HKD | 25.35 | 25.4 | 24.85 | 25.1 | 25.1 | 0.0 (0.0%) | 12,967,360 |
| 3 Mar 2022 | HKD | 24.65 | 25.3 | 24.65 | 25.1 | 25.1 | +0.6 (+2.45%) | 17,551,995 |
| 2 Mar 2022 | HKD | 24.5 | 24.7 | 24.15 | 24.5 | 24.5 | -0.1 (-0.41%) | 11,312,523 |
| 1 Mar 2022 | HKD | 24.25 | 25.2 | 24.2 | 24.6 | 24.6 | +0.35 (+1.44%) | 16,851,978 |
| 28 Feb 2022 | HKD | 24.9 | 24.9 | 24.15 | 24.25 | 24.25 | -0.6 (-2.41%) | 8,574,143 |
| 25 Feb 2022 | HKD | 24.35 | 25.15 | 24.15 | 24.85 | 24.85 | +0.9 (+3.76%) | 14,528,727 |
| 24 Feb 2022 | HKD | 23.35 | 24.45 | 22.9 | 23.95 | 23.95 | +1.1 (+4.81%) | 48,197,035 |
| 23 Feb 2022 | HKD | 22.9 | 23 | 22 | 22.85 | 22.85 | -0.15 (-0.65%) | 6,656,787 |
| 22 Feb 2022 | HKD | 22.2 | 23.15 | 22.2 | 23 | 23 | +0.05 (+0.22%) | 9,148,756 |
| 21 Feb 2022 | HKD | 22.95 | 23.2 | 22.7 | 22.95 | 22.95 | -0.15 (-0.65%) | 2,748,417 |
| 18 Feb 2022 | HKD | 23.2 | 23.5 | 23.05 | 23.1 | 23.1 | -0.05 (-0.22%) | 6,740,564 |
| 17 Feb 2022 | HKD | 23.35 | 23.45 | 22.95 | 23.15 | 23.15 | -0.15 (-0.64%) | 5,269,220 |
| 16 Feb 2022 | HKD | 23 | 23.4 | 22.95 | 23.3 | 23.3 | +0.45 (+1.97%) | 4,431,000 |
| 15 Feb 2022 | HKD | 22.85 | 23.05 | 22.65 | 22.85 | 22.85 | -0.2 (-0.87%) | 6,347,406 |
| 14 Feb 2022 | HKD | 22.95 | 23.35 | 22.7 | 23.05 | 23.05 | +0.15 (+0.66%) | 9,836,280 |
| 11 Feb 2022 | HKD | 22.15 | 22.95 | 21.7 | 22.9 | 22.9 | +0.8 (+3.62%) | 8,667,426 |
| 10 Feb 2022 | HKD | 21.85 | 22.15 | 21.6 | 22.1 | 22.1 | +0.2 (+0.91%) | 4,203,421 |
| 9 Feb 2022 | HKD | 21.4 | 22 | 21.4 | 21.9 | 21.9 | +0.5 (+2.34%) | 4,113,196 |
| 8 Feb 2022 | HKD | 21.7 | 22.1 | 21.35 | 21.4 | 21.4 | -0.3 (-1.38%) | 5,015,261 |
| 7 Feb 2022 | HKD | 21.6 | 21.75 | 21.15 | 21.7 | 21.7 | +0.1 (+0.46%) | 4,628,600 |
| 4 Feb 2022 | HKD | 20.8 | 21.7 | 20.7 | 21.6 | 21.6 | +1.05 (+5.11%) | 6,588,610 |
| 31 Jan 2022 | HKD | 21.7 | 21.7 | 20.55 | 20.55 | 20.55 | -0.9 (-4.20%) | 4,720,723 |
| 28 Jan 2022 | HKD | 21.7 | 21.8 | 21.05 | 21.45 | 21.45 | -0.15 (-0.69%) | 9,315,312 |
| 27 Jan 2022 | HKD | 21.7 | 21.9 | 21.4 | 21.6 | 21.6 | -0.3 (-1.37%) | 7,895,770 |
| 26 Jan 2022 | HKD | 21.5 | 22.4 | 21.5 | 21.9 | 21.9 | +0.35 (+1.62%) | 11,363,528 |
