| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2022 | HKD | 19.4 | 20.15 | 19.24 | 19.36 | 19.36 | -0.04 (-0.21%) | 7,749,620 |
| 7 Mar 2022 | HKD | 20 | 20 | 19.26 | 19.4 | 19.4 | -0.95 (-4.67%) | 10,261,234 |
| 4 Mar 2022 | HKD | 20.2 | 20.55 | 20.05 | 20.35 | 20.35 | -0.5 (-2.40%) | 7,160,028 |
| 3 Mar 2022 | HKD | 21.15 | 21.55 | 20.75 | 20.85 | 20.85 | -0.3 (-1.42%) | 7,322,282 |
| 2 Mar 2022 | HKD | 21.9 | 22.2 | 21.05 | 21.15 | 21.15 | -1.15 (-5.16%) | 8,785,222 |
| 1 Mar 2022 | HKD | 21.1 | 22.6 | 21.1 | 22.3 | 22.3 | +0.9 (+4.21%) | 7,010,939 |
| 28 Feb 2022 | HKD | 22.2 | 22.2 | 20.8 | 21.4 | 21.4 | -0.85 (-3.82%) | 10,942,492 |
| 25 Feb 2022 | HKD | 22.6 | 23 | 22.1 | 22.25 | 22.25 | -0.35 (-1.55%) | 6,588,148 |
| 24 Feb 2022 | HKD | 23.2 | 23.6 | 22.5 | 22.6 | 22.6 | -1.1 (-4.64%) | 8,044,506 |
| 23 Feb 2022 | HKD | 23.7 | 23.75 | 23.2 | 23.7 | 23.7 | +0.15 (+0.64%) | 4,218,545 |
| 22 Feb 2022 | HKD | 23.8 | 23.8 | 23.1 | 23.55 | 23.55 | -0.65 (-2.69%) | 7,207,246 |
| 21 Feb 2022 | HKD | 23.65 | 24.2 | 23.6 | 24.2 | 24.2 | +0.5 (+2.11%) | 4,777,494 |
| 18 Feb 2022 | HKD | 23.65 | 23.9 | 23.5 | 23.7 | 23.7 | -0.1 (-0.42%) | 3,636,883 |
| 17 Feb 2022 | HKD | 23.7 | 23.95 | 23.55 | 23.8 | 23.8 | +0.1 (+0.42%) | 4,509,959 |
| 16 Feb 2022 | HKD | 23.5 | 23.8 | 23.45 | 23.7 | 23.7 | +0.5 (+2.16%) | 4,267,134 |
| 15 Feb 2022 | HKD | 23.5 | 23.8 | 23.1 | 23.2 | 23.2 | -0.3 (-1.28%) | 7,254,667 |
| 14 Feb 2022 | HKD | 23.3 | 23.85 | 23.25 | 23.5 | 23.5 | 0.0 (0.0%) | 4,233,592 |
| 11 Feb 2022 | HKD | 23.7 | 23.9 | 23.3 | 23.5 | 23.5 | -0.5 (-2.08%) | 7,653,390 |
| 10 Feb 2022 | HKD | 23.9 | 24.3 | 23.7 | 24 | 24 | +0.35 (+1.48%) | 7,094,840 |
| 9 Feb 2022 | HKD | 23.75 | 23.95 | 23.4 | 23.65 | 23.65 | +0.4 (+1.72%) | 5,128,309 |
| 8 Feb 2022 | HKD | 23.3 | 23.55 | 23 | 23.25 | 23.25 | -0.3 (-1.27%) | 6,243,800 |
| 7 Feb 2022 | HKD | 24.35 | 24.4 | 23.35 | 23.55 | 23.55 | -0.8 (-3.29%) | 8,834,861 |
| 4 Feb 2022 | HKD | 23.75 | 24.55 | 23.6 | 24.35 | 24.35 | +0.8 (+3.40%) | 6,614,274 |
| 31 Jan 2022 | HKD | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.05 (-0.21%) | 0 |
| 28 Jan 2022 | HKD | 23.4 | 24.05 | 23.15 | 23.6 | 23.6 | +0.2 (+0.85%) | 9,361,156 |
| 27 Jan 2022 | HKD | 24.25 | 24.3 | 23.05 | 23.4 | 23.4 | -1.35 (-5.45%) | 15,099,579 |
| 26 Jan 2022 | HKD | 24.65 | 25.35 | 24.5 | 24.75 | 24.75 | +0.25 (+1.02%) | 9,738,330 |
| 25 Jan 2022 | HKD | 26 | 26.1 | 24.05 | 24.5 | 24.5 | -1.6 (-6.13%) | 23,233,154 |
| 24 Jan 2022 | HKD | 26 | 26.95 | 26 | 26.1 | 26.1 | -0.25 (-0.95%) | 12,067,476 |
| 21 Jan 2022 | HKD | 27.8 | 27.8 | 26.2 | 26.35 | 26.35 | -1.6 (-5.72%) | 27,047,774 |
