| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | HKD | 41.5 | 42.95 | 40.1 | 42.1 | 42.1 | +0.95 (+2.31%) | 269,000 |
| 28 Feb 2022 | HKD | 38.95 | 41.65 | 37.8 | 41.15 | 41.15 | +2.65 (+6.88%) | 163,000 |
| 25 Feb 2022 | HKD | 37.75 | 38.6 | 37.2 | 38.5 | 38.5 | +0.5 (+1.32%) | 177,500 |
| 24 Feb 2022 | HKD | 41.2 | 41.3 | 36.5 | 38 | 38 | -3.8 (-9.09%) | 230,500 |
| 23 Feb 2022 | HKD | 39.2 | 42 | 39.2 | 41.8 | 41.8 | +2.55 (+6.50%) | 239,000 |
| 22 Feb 2022 | HKD | 39.75 | 40.5 | 37.1 | 39.25 | 39.25 | -0.5 (-1.26%) | 193,940 |
| 21 Feb 2022 | HKD | 34.95 | 39.75 | 34.95 | 39.75 | 39.75 | +3.75 (+10.42%) | 592,000 |
| 18 Feb 2022 | HKD | 35.5 | 37.2 | 34.2 | 36 | 36 | +0.5 (+1.41%) | 186,500 |
| 17 Feb 2022 | HKD | 35.05 | 35.5 | 34.35 | 35.5 | 35.5 | -0.1 (-0.28%) | 101,000 |
| 16 Feb 2022 | HKD | 34 | 35.85 | 33.25 | 35.6 | 35.6 | +1.55 (+4.55%) | 195,500 |
| 15 Feb 2022 | HKD | 32.5 | 34.05 | 32.3 | 34.05 | 34.05 | +1 (+3.03%) | 166,000 |
| 14 Feb 2022 | HKD | 32.3 | 33.55 | 32.1 | 33.05 | 33.05 | +0.35 (+1.07%) | 186,500 |
| 11 Feb 2022 | HKD | 34.2 | 34.5 | 30.7 | 32.7 | 32.7 | -1.2 (-3.54%) | 196,500 |
| 10 Feb 2022 | HKD | 34.7 | 34.9 | 33.7 | 33.9 | 33.9 | -0.65 (-1.88%) | 156,500 |
| 9 Feb 2022 | HKD | 34.9 | 34.9 | 34.4 | 34.55 | 34.55 | -0.35 (-1.00%) | 167,000 |
| 8 Feb 2022 | HKD | 34.8 | 34.95 | 33 | 34.9 | 34.9 | -0.15 (-0.43%) | 179,500 |
| 7 Feb 2022 | HKD | 33.8 | 35.45 | 33.75 | 35.05 | 35.05 | +1.75 (+5.26%) | 193,000 |
| 4 Feb 2022 | HKD | 34.35 | 35.1 | 32.9 | 33.3 | 33.3 | -1.05 (-3.06%) | 229,500 |
| 31 Jan 2022 | HKD | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.95 (-2.69%) | 108,000 |
| 28 Jan 2022 | HKD | 35 | 36 | 34.55 | 35.3 | 35.3 | +0.3 (+0.86%) | 296,000 |
| 27 Jan 2022 | HKD | 36.2 | 37 | 33.05 | 35 | 35 | -0.4 (-1.13%) | 262,500 |
| 26 Jan 2022 | HKD | 36 | 38 | 33.85 | 35.4 | 35.4 | +1.2 (+3.51%) | 370,500 |
| 25 Jan 2022 | HKD | 29.55 | 34.2 | 29.55 | 34.2 | 34.2 | +5.05 (+17.32%) | 357,000 |
| 24 Jan 2022 | HKD | 29.45 | 29.95 | 29 | 29.15 | 29.15 | +0.25 (+0.87%) | 290,000 |
| 21 Jan 2022 | HKD | 28.2 | 29.55 | 27.5 | 28.9 | 28.9 | +0.05 (+0.17%) | 305,000 |
| 20 Jan 2022 | HKD | 29.5 | 29.7 | 27.8 | 28.85 | 28.85 | -0.65 (-2.20%) | 212,000 |
| 19 Jan 2022 | HKD | 27.4 | 29.95 | 26.85 | 29.5 | 29.5 | +1.3 (+4.61%) | 228,000 |
| 18 Jan 2022 | HKD | 28.2 | 28.85 | 27.9 | 28.2 | 28.2 | +0.15 (+0.53%) | 241,500 |
| 17 Jan 2022 | HKD | 29.2 | 29.95 | 26.55 | 28.05 | 28.05 | -0.15 (-0.53%) | 125,000 |
| 14 Jan 2022 | HKD | 30.1 | 30.1 | 26.95 | 28.2 | 28.2 | -1.8 (-6%) | 169,000 |
