| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | HKD | 28.65 | 28.85 | 26.9 | 28.65 | 28.65 | +1.35 (+4.95%) | 77,000 |
| 25 Feb 2022 | HKD | 26.55 | 27.9 | 25.2 | 27.3 | 27.3 | +0.85 (+3.21%) | 107,000 |
| 24 Feb 2022 | HKD | 27.05 | 28 | 26.05 | 26.45 | 26.45 | -0.55 (-2.04%) | 70,000 |
| 23 Feb 2022 | HKD | 27.6 | 28.8 | 27 | 27 | 27 | -0.6 (-2.17%) | 245,500 |
| 22 Feb 2022 | HKD | 28.1 | 28.6 | 27.6 | 27.6 | 27.6 | -0.4 (-1.43%) | 189,500 |
| 21 Feb 2022 | HKD | 29.5 | 29.5 | 27.1 | 28 | 28 | -1.5 (-5.08%) | 103,000 |
| 18 Feb 2022 | HKD | 28.1 | 30 | 27.9 | 29.5 | 29.5 | +1.4 (+4.98%) | 105,500 |
| 17 Feb 2022 | HKD | 28.95 | 29.55 | 27.8 | 28.1 | 28.1 | -1.8 (-6.02%) | 163,500 |
| 16 Feb 2022 | HKD | 27.75 | 30 | 27 | 29.9 | 29.9 | +2.15 (+7.75%) | 221,000 |
| 15 Feb 2022 | HKD | 27 | 28 | 26.65 | 27.75 | 27.75 | +0.75 (+2.78%) | 127,500 |
| 14 Feb 2022 | HKD | 26.8 | 27.05 | 26.35 | 27 | 27 | +0.35 (+1.31%) | 53,000 |
| 11 Feb 2022 | HKD | 27 | 27.75 | 26.05 | 26.65 | 26.65 | -1.3 (-4.65%) | 89,000 |
| 10 Feb 2022 | HKD | 27.65 | 28.4 | 26.95 | 27.95 | 27.95 | +0.3 (+1.08%) | 89,500 |
| 9 Feb 2022 | HKD | 26.5 | 28 | 26.4 | 27.65 | 27.65 | +1.2 (+4.54%) | 231,000 |
| 8 Feb 2022 | HKD | 27.2 | 27.2 | 25.9 | 26.45 | 26.45 | +0.15 (+0.57%) | 87,000 |
| 7 Feb 2022 | HKD | 26.5 | 26.55 | 25.8 | 26.3 | 26.3 | -0.05 (-0.19%) | 454,500 |
| 4 Feb 2022 | HKD | 27 | 27.5 | 26.35 | 26.35 | 26.35 | -0.05 (-0.19%) | 65,960 |
| 31 Jan 2022 | HKD | 26.4 | 26.4 | 26.4 | 26.4 | 26.4 | +1.2 (+4.76%) | 0 |
| 28 Jan 2022 | HKD | 25 | 25.6 | 24.25 | 25.2 | 25.2 | -0.8 (-3.08%) | 674,500 |
| 27 Jan 2022 | HKD | 26.8 | 26.8 | 24.05 | 26 | 26 | -0.1 (-0.38%) | 456,500 |
| 26 Jan 2022 | HKD | 25.7 | 26.7 | 24.9 | 26.1 | 26.1 | +0.4 (+1.56%) | 127,500 |
| 25 Jan 2022 | HKD | 26.2 | 26.35 | 24.9 | 25.7 | 25.7 | -0.65 (-2.47%) | 608,000 |
| 24 Jan 2022 | HKD | 26.95 | 26.95 | 26 | 26.35 | 26.35 | -0.6 (-2.23%) | 137,000 |
| 21 Jan 2022 | HKD | 27.75 | 28.65 | 26.8 | 26.95 | 26.95 | -0.75 (-2.71%) | 140,000 |
| 20 Jan 2022 | HKD | 28.65 | 28.65 | 27.55 | 27.7 | 27.7 | -0.95 (-3.32%) | 141,000 |
| 19 Jan 2022 | HKD | 28.65 | 29.35 | 28.15 | 28.65 | 28.65 | -1 (-3.37%) | 183,500 |
| 18 Jan 2022 | HKD | 26.6 | 29.65 | 26.6 | 29.65 | 29.65 | +2.85 (+10.63%) | 280,770 |
| 17 Jan 2022 | HKD | 28.4 | 28.45 | 26.55 | 26.8 | 26.8 | -1.3 (-4.63%) | 297,000 |
| 14 Jan 2022 | HKD | 28.75 | 28.95 | 28.1 | 28.1 | 28.1 | -0.95 (-3.27%) | 150,759 |
| 13 Jan 2022 | HKD | 30 | 30.05 | 28.3 | 29.05 | 29.05 | -0.95 (-3.17%) | 473,000 |
