| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | HKD | 18.58 | 20.75 | 18.58 | 19.06 | 19.06 | +0.3 (+1.60%) | 2,145,000 |
| 25 Feb 2022 | HKD | 19.14 | 19.2 | 17.52 | 18.76 | 18.76 | +0.4 (+2.18%) | 851,500 |
| 24 Feb 2022 | HKD | 18 | 19.3 | 17.38 | 18.36 | 18.36 | +0.12 (+0.66%) | 998,000 |
| 23 Feb 2022 | HKD | 18.7 | 18.7 | 18.02 | 18.24 | 18.24 | +0.6 (+3.40%) | 256,000 |
| 22 Feb 2022 | HKD | 17.2 | 18.18 | 17.2 | 17.64 | 17.64 | -0.48 (-2.65%) | 456,500 |
| 21 Feb 2022 | HKD | 17.52 | 18.88 | 17.02 | 18.12 | 18.12 | +0.6 (+3.42%) | 1,238,500 |
| 18 Feb 2022 | HKD | 17.38 | 17.94 | 16.62 | 17.52 | 17.52 | +0.42 (+2.46%) | 1,482,000 |
| 17 Feb 2022 | HKD | 16.3 | 17.4 | 16.06 | 17.1 | 17.1 | +0.8 (+4.91%) | 1,411,000 |
| 16 Feb 2022 | HKD | 15.6 | 16.4 | 15.6 | 16.3 | 16.3 | +0.88 (+5.71%) | 583,500 |
| 15 Feb 2022 | HKD | 15.34 | 16.5 | 15.18 | 15.42 | 15.42 | -0.02 (-0.13%) | 496,000 |
| 14 Feb 2022 | HKD | 15.84 | 15.84 | 14.9 | 15.44 | 15.44 | -0.8 (-4.93%) | 689,000 |
| 11 Feb 2022 | HKD | 16 | 16.46 | 15.74 | 16.24 | 16.24 | -0.04 (-0.25%) | 483,500 |
| 10 Feb 2022 | HKD | 16.6 | 17.2 | 16.06 | 16.28 | 16.28 | -0.3 (-1.81%) | 923,000 |
| 9 Feb 2022 | HKD | 16.8 | 16.8 | 16.08 | 16.58 | 16.58 | +0.08 (+0.48%) | 566,500 |
| 8 Feb 2022 | HKD | 16.6 | 16.82 | 15.6 | 16.5 | 16.5 | -0.5 (-2.94%) | 747,000 |
| 7 Feb 2022 | HKD | 16.8 | 17.86 | 16.74 | 17 | 17 | +0.06 (+0.35%) | 881,500 |
| 4 Feb 2022 | HKD | 16.9 | 17 | 16.1 | 16.94 | 16.94 | -0.06 (-0.35%) | 217,000 |
| 31 Jan 2022 | HKD | 16.96 | 17.48 | 16.52 | 17 | 17 | +0.36 (+2.16%) | 457,000 |
| 28 Jan 2022 | HKD | 16.2 | 17.16 | 15.44 | 16.64 | 16.64 | -0.18 (-1.07%) | 2,187,500 |
| 27 Jan 2022 | HKD | 17.42 | 17.42 | 15.62 | 16.82 | 16.82 | -0.98 (-5.51%) | 2,407,000 |
| 26 Jan 2022 | HKD | 18.68 | 20 | 17.72 | 17.8 | 17.8 | -0.8 (-4.30%) | 1,991,500 |
| 25 Jan 2022 | HKD | 19.2 | 19.5 | 18.46 | 18.6 | 18.6 | -1.32 (-6.63%) | 2,240,500 |
| 24 Jan 2022 | HKD | 20.8 | 20.8 | 19.58 | 19.92 | 19.92 | -1.08 (-5.14%) | 1,668,000 |
| 21 Jan 2022 | HKD | 20.65 | 21.6 | 20.2 | 21 | 21 | +0.35 (+1.69%) | 2,609,000 |
| 20 Jan 2022 | HKD | 23 | 23.1 | 19.8 | 20.65 | 20.65 | -2.35 (-10.22%) | 13,131,700 |
| 19 Jan 2022 | HKD | 24.65 | 24.65 | 23 | 23 | 23 | -1.65 (-6.69%) | 988,000 |
| 18 Jan 2022 | HKD | 23.95 | 26.55 | 23.95 | 24.65 | 24.65 | +0.7 (+2.92%) | 1,891,325 |
| 17 Jan 2022 | HKD | 24.15 | 25 | 23 | 23.95 | 23.95 | -0.4 (-1.64%) | 1,533,500 |
| 14 Jan 2022 | HKD | 25.3 | 25.5 | 24 | 24.35 | 24.35 | -1.15 (-4.51%) | 1,175,500 |
| 13 Jan 2022 | HKD | 27.5 | 27.5 | 25.2 | 25.5 | 25.5 | -1 (-3.77%) | 1,120,000 |
