| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | HKD | 59 | 59.5 | 58 | 59.2 | 59.2 | +3.2 (+5.71%) | 133,300 |
| 28 Feb 2022 | HKD | 57.5 | 59 | 54.4 | 56 | 56 | +3.4 (+6.46%) | 247,400 |
| 25 Feb 2022 | HKD | 51.6 | 52.6 | 50.45 | 52.6 | 52.6 | +2 (+3.95%) | 106,000 |
| 24 Feb 2022 | HKD | 52 | 52.4 | 50.5 | 50.6 | 50.6 | -1.1 (-2.13%) | 16,863 |
| 23 Feb 2022 | HKD | 50.8 | 51.7 | 50.8 | 51.7 | 51.7 | +0.6 (+1.17%) | 50,173 |
| 22 Feb 2022 | HKD | 53.45 | 53.45 | 51.1 | 51.1 | 51.1 | -1.55 (-2.94%) | 76,300 |
| 21 Feb 2022 | HKD | 55.55 | 55.55 | 52.05 | 52.65 | 52.65 | -2.9 (-5.22%) | 35,800 |
| 18 Feb 2022 | HKD | 57.05 | 57.05 | 55.4 | 55.55 | 55.55 | -1.25 (-2.20%) | 12,100 |
| 17 Feb 2022 | HKD | 56.85 | 58 | 56.35 | 56.8 | 56.8 | -2.1 (-3.57%) | 4,000 |
| 16 Feb 2022 | HKD | 57.25 | 58.9 | 57.25 | 58.9 | 58.9 | +3.35 (+6.03%) | 15,100 |
| 15 Feb 2022 | HKD | 57.6 | 57.6 | 55.5 | 55.55 | 55.55 | -1.7 (-2.97%) | 24,100 |
| 14 Feb 2022 | HKD | 57.2 | 57.8 | 55.65 | 57.25 | 57.25 | -0.85 (-1.46%) | 13,300 |
| 11 Feb 2022 | HKD | 60 | 60.1 | 58.1 | 58.1 | 58.1 | -3 (-4.91%) | 23,800 |
| 10 Feb 2022 | HKD | 59.95 | 61.95 | 59.95 | 61.1 | 61.1 | +1.75 (+2.95%) | 11,408 |
| 9 Feb 2022 | HKD | 57.1 | 59.35 | 57.1 | 59.35 | 59.35 | +2.25 (+3.94%) | 12,200 |
| 8 Feb 2022 | HKD | 59 | 59 | 55.75 | 57.1 | 57.1 | -2.15 (-3.63%) | 14,100 |
| 7 Feb 2022 | HKD | 60.3 | 60.3 | 58.95 | 59.25 | 59.25 | -0.95 (-1.58%) | 3,800 |
| 4 Feb 2022 | HKD | 60.05 | 60.8 | 60.05 | 60.2 | 60.2 | +0.65 (+1.09%) | 7,700 |
| 31 Jan 2022 | HKD | 57.5 | 59.55 | 57.35 | 59.55 | 59.55 | +2.05 (+3.57%) | 9,508 |
| 28 Jan 2022 | HKD | 57.95 | 58.9 | 55.25 | 57.5 | 57.5 | -1.85 (-3.12%) | 38,500 |
| 27 Jan 2022 | HKD | 58.85 | 62.2 | 57.55 | 59.35 | 59.35 | -1.1 (-1.82%) | 47,100 |
| 26 Jan 2022 | HKD | 59.85 | 61.5 | 58 | 60.45 | 60.45 | +0.35 (+0.58%) | 50,700 |
| 25 Jan 2022 | HKD | 62.15 | 66.3 | 59.8 | 60.1 | 60.1 | -8.75 (-12.71%) | 91,300 |
| 24 Jan 2022 | HKD | 69.3 | 69.45 | 68.55 | 68.85 | 68.85 | -1.2 (-1.71%) | 17,100 |
| 21 Jan 2022 | HKD | 69.4 | 71.5 | 69.25 | 70.05 | 70.05 | -2.8 (-3.84%) | 10,400 |
| 20 Jan 2022 | HKD | 71.7 | 73.25 | 71.1 | 72.85 | 72.85 | +2.35 (+3.33%) | 52,700 |
| 19 Jan 2022 | HKD | 69.15 | 72.25 | 68.7 | 70.5 | 70.5 | +1.8 (+2.62%) | 47,400 |
| 18 Jan 2022 | HKD | 69.5 | 70.05 | 68.7 | 68.7 | 68.7 | -0.25 (-0.36%) | 20,146 |
| 17 Jan 2022 | HKD | 68.8 | 69.1 | 68.05 | 68.95 | 68.95 | -0.05 (-0.07%) | 5,600 |
| 14 Jan 2022 | HKD | 70 | 70 | 68.3 | 69 | 69 | -1.1 (-1.57%) | 53,200 |
