| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | HKD | 35.3 | 35.35 | 34.3 | 35.05 | 35.05 | -0.05 (-0.14%) | 4,793,454 |
| 25 Feb 2022 | HKD | 34.75 | 35.15 | 34.15 | 35.1 | 35.1 | +0.25 (+0.72%) | 12,909,581 |
| 24 Feb 2022 | HKD | 35.65 | 36 | 34.4 | 34.85 | 34.85 | -1 (-2.79%) | 4,574,276 |
| 23 Feb 2022 | HKD | 35.6 | 36.6 | 35.6 | 35.85 | 35.85 | -0.1 (-0.28%) | 3,588,666 |
| 22 Feb 2022 | HKD | 36.3 | 36.4 | 35.5 | 35.95 | 35.95 | -0.4 (-1.10%) | 1,859,444 |
| 21 Feb 2022 | HKD | 36.95 | 36.95 | 36.15 | 36.35 | 36.35 | -0.65 (-1.76%) | 1,055,244 |
| 18 Feb 2022 | HKD | 36.35 | 37.05 | 36.3 | 37 | 37 | +0.65 (+1.79%) | 2,835,337 |
| 17 Feb 2022 | HKD | 36.75 | 36.9 | 36 | 36.35 | 36.35 | -0.4 (-1.09%) | 2,754,449 |
| 16 Feb 2022 | HKD | 36.8 | 36.95 | 36.1 | 36.75 | 36.75 | +0.15 (+0.41%) | 2,152,829 |
| 15 Feb 2022 | HKD | 35.9 | 36.75 | 35.85 | 36.6 | 36.6 | +0.65 (+1.81%) | 2,783,757 |
| 14 Feb 2022 | HKD | 36.7 | 36.8 | 35.3 | 35.95 | 35.95 | -0.85 (-2.31%) | 3,459,298 |
| 11 Feb 2022 | HKD | 37.7 | 37.7 | 36.5 | 36.8 | 36.8 | -0.95 (-2.52%) | 4,127,825 |
| 10 Feb 2022 | HKD | 37.25 | 37.9 | 37.25 | 37.75 | 37.75 | +0.5 (+1.34%) | 1,437,164 |
| 9 Feb 2022 | HKD | 37.5 | 37.8 | 37.15 | 37.25 | 37.25 | -0.15 (-0.40%) | 1,498,622 |
| 8 Feb 2022 | HKD | 37.15 | 37.5 | 37 | 37.4 | 37.4 | +0.25 (+0.67%) | 1,238,876 |
| 7 Feb 2022 | HKD | 37.85 | 38.2 | 37.05 | 37.15 | 37.15 | -0.7 (-1.85%) | 2,377,859 |
| 4 Feb 2022 | HKD | 37.85 | 38.6 | 36.85 | 37.85 | 37.85 | +0.75 (+2.02%) | 4,273,172 |
| 31 Jan 2022 | HKD | 37.1 | 37.1 | 37.1 | 37.1 | 37.1 | -0.25 (-0.67%) | 0 |
| 28 Jan 2022 | HKD | 38.3 | 38.6 | 37.1 | 37.35 | 37.35 | -0.7 (-1.84%) | 3,420,012 |
| 27 Jan 2022 | HKD | 37.85 | 38.15 | 37.3 | 38.05 | 38.05 | +0.2 (+0.53%) | 3,489,430 |
| 26 Jan 2022 | HKD | 37.9 | 38.15 | 37.4 | 37.85 | 37.85 | -0.05 (-0.13%) | 3,131,652 |
| 25 Jan 2022 | HKD | 38.25 | 38.25 | 37.1 | 37.9 | 37.9 | -0.35 (-0.92%) | 2,914,755 |
| 24 Jan 2022 | HKD | 39.05 | 39.1 | 38 | 38.25 | 38.25 | -1.05 (-2.67%) | 3,003,500 |
| 21 Jan 2022 | HKD | 39.2 | 39.75 | 38.9 | 39.3 | 39.3 | +0.2 (+0.51%) | 3,789,031 |
| 20 Jan 2022 | HKD | 39.35 | 39.4 | 38.25 | 39.1 | 39.1 | -0.15 (-0.38%) | 3,028,217 |
| 19 Jan 2022 | HKD | 38.7 | 39.3 | 38.7 | 39.25 | 39.25 | +0.55 (+1.42%) | 2,047,369 |
| 18 Jan 2022 | HKD | 38.65 | 38.95 | 38.2 | 38.7 | 38.7 | +0.3 (+0.78%) | 1,340,701 |
| 17 Jan 2022 | HKD | 38.95 | 39.05 | 38.05 | 38.4 | 38.4 | -0.55 (-1.41%) | 1,711,846 |
| 14 Jan 2022 | HKD | 39 | 39.3 | 38.65 | 38.95 | 38.95 | -0.05 (-0.13%) | 1,856,608 |
| 13 Jan 2022 | HKD | 38.8 | 39.2 | 38.45 | 39 | 39 | +0.2 (+0.52%) | 1,721,184 |
