| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | HKD | 14 | 14.16 | 13.88 | 14.08 | 14.08 | 0.0 (0.0%) | 1,803,792 |
| 28 Feb 2022 | HKD | 14.22 | 14.3 | 13.8 | 14.08 | 14.08 | -0.3 (-2.09%) | 5,737,004 |
| 25 Feb 2022 | HKD | 14.42 | 14.58 | 14.3 | 14.38 | 14.38 | -0.04 (-0.28%) | 1,484,641 |
| 24 Feb 2022 | HKD | 14.86 | 14.86 | 14.32 | 14.42 | 14.42 | -0.44 (-2.96%) | 2,247,881 |
| 23 Feb 2022 | HKD | 14.76 | 14.94 | 14.7 | 14.86 | 14.86 | -0.04 (-0.27%) | 1,129,115 |
| 22 Feb 2022 | HKD | 14.98 | 15 | 14.44 | 14.9 | 14.9 | -0.08 (-0.53%) | 1,879,700 |
| 21 Feb 2022 | HKD | 15 | 15.16 | 14.9 | 14.98 | 14.98 | +0.04 (+0.27%) | 1,153,900 |
| 18 Feb 2022 | HKD | 15 | 15.12 | 14.88 | 14.94 | 14.94 | -0.04 (-0.27%) | 1,685,600 |
| 17 Feb 2022 | HKD | 15.3 | 15.3 | 14.86 | 14.98 | 14.98 | -0.16 (-1.06%) | 1,349,500 |
| 16 Feb 2022 | HKD | 15.34 | 15.38 | 15.08 | 15.14 | 15.14 | -0.1 (-0.66%) | 1,130,554 |
| 15 Feb 2022 | HKD | 15.18 | 15.44 | 15.16 | 15.24 | 15.24 | -0.08 (-0.52%) | 1,541,600 |
| 14 Feb 2022 | HKD | 15.36 | 15.36 | 15.14 | 15.32 | 15.32 | +0.16 (+1.06%) | 1,965,615 |
| 11 Feb 2022 | HKD | 15.44 | 15.44 | 15.1 | 15.16 | 15.16 | -0.32 (-2.07%) | 1,492,500 |
| 10 Feb 2022 | HKD | 15.48 | 15.64 | 15.2 | 15.48 | 15.48 | +0.16 (+1.04%) | 1,812,974 |
| 9 Feb 2022 | HKD | 15.44 | 15.5 | 15.08 | 15.32 | 15.32 | -0.04 (-0.26%) | 2,276,600 |
| 8 Feb 2022 | HKD | 15.16 | 15.4 | 15.1 | 15.36 | 15.36 | +0.2 (+1.32%) | 1,628,100 |
| 7 Feb 2022 | HKD | 15.34 | 15.52 | 15.08 | 15.16 | 15.16 | -0.18 (-1.17%) | 2,329,810 |
| 4 Feb 2022 | HKD | 14.98 | 15.42 | 14.88 | 15.34 | 15.34 | +0.16 (+1.05%) | 1,169,192 |
| 31 Jan 2022 | HKD | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | +0.36 (+2.43%) | 0 |
| 28 Jan 2022 | HKD | 14.98 | 15 | 14.52 | 14.82 | 14.82 | -0.08 (-0.54%) | 2,123,100 |
| 27 Jan 2022 | HKD | 14.94 | 14.94 | 14.56 | 14.9 | 14.9 | -0.1 (-0.67%) | 1,988,200 |
| 26 Jan 2022 | HKD | 15.6 | 15.84 | 14.92 | 15 | 15 | -0.6 (-3.85%) | 4,473,000 |
| 25 Jan 2022 | HKD | 15.86 | 15.88 | 15.42 | 15.6 | 15.6 | -0.34 (-2.13%) | 2,791,462 |
| 24 Jan 2022 | HKD | 15.88 | 16.02 | 15.68 | 15.94 | 15.94 | +0.04 (+0.25%) | 3,085,023 |
| 21 Jan 2022 | HKD | 15.58 | 15.94 | 15.58 | 15.9 | 15.9 | +0.1 (+0.63%) | 2,883,800 |
| 20 Jan 2022 | HKD | 15.62 | 15.88 | 15.54 | 15.8 | 15.8 | +0.18 (+1.15%) | 5,957,700 |
| 19 Jan 2022 | HKD | 15.6 | 15.86 | 15.5 | 15.62 | 15.62 | +0.04 (+0.26%) | 3,488,389 |
| 18 Jan 2022 | HKD | 15.7 | 15.9 | 15.42 | 15.58 | 15.58 | -0.12 (-0.76%) | 1,731,585 |
| 17 Jan 2022 | HKD | 15.6 | 15.84 | 15.54 | 15.7 | 15.7 | +0.2 (+1.29%) | 3,261,928 |
| 14 Jan 2022 | HKD | 15.08 | 15.54 | 14.94 | 15.5 | 15.5 | +0.22 (+1.44%) | 2,480,500 |
