| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | HKD | 24.8 | 26.15 | 24.8 | 25.8 | 25.8 | +1.1 (+4.45%) | 4,450,398 |
| 28 Feb 2022 | HKD | 25.15 | 25.15 | 24.3 | 24.7 | 24.7 | -0.45 (-1.79%) | 4,470,245 |
| 25 Feb 2022 | HKD | 25.1 | 25.4 | 24.8 | 25.15 | 25.15 | +0.35 (+1.41%) | 5,287,546 |
| 24 Feb 2022 | HKD | 25.25 | 25.85 | 24.3 | 24.8 | 24.8 | -0.75 (-2.94%) | 8,941,215 |
| 23 Feb 2022 | HKD | 26 | 26 | 25.25 | 25.55 | 25.55 | -0.05 (-0.20%) | 5,670,549 |
| 22 Feb 2022 | HKD | 26.05 | 26.7 | 25.55 | 25.6 | 25.6 | -1.1 (-4.12%) | 9,433,775 |
| 21 Feb 2022 | HKD | 25 | 26.7 | 24.9 | 26.7 | 26.7 | +2.1 (+8.54%) | 14,515,110 |
| 18 Feb 2022 | HKD | 24.25 | 24.85 | 24.2 | 24.6 | 24.6 | -0.2 (-0.81%) | 3,688,898 |
| 17 Feb 2022 | HKD | 25 | 25.1 | 24.5 | 24.8 | 24.8 | 0.0 (0.0%) | 2,432,466 |
| 16 Feb 2022 | HKD | 24.65 | 24.95 | 24.4 | 24.8 | 24.8 | +0.3 (+1.22%) | 2,656,231 |
| 15 Feb 2022 | HKD | 23.5 | 24.65 | 23.5 | 24.5 | 24.5 | +0.75 (+3.16%) | 6,478,098 |
| 14 Feb 2022 | HKD | 24.2 | 24.35 | 23.55 | 23.75 | 23.75 | -0.5 (-2.06%) | 5,426,780 |
| 11 Feb 2022 | HKD | 24.95 | 25.1 | 24.1 | 24.25 | 24.25 | -0.75 (-3%) | 3,961,950 |
| 10 Feb 2022 | HKD | 24.75 | 25.05 | 24.5 | 25 | 25 | +0.35 (+1.42%) | 4,149,397 |
| 9 Feb 2022 | HKD | 24.6 | 25.3 | 24.5 | 24.65 | 24.65 | +0.4 (+1.65%) | 4,352,744 |
| 8 Feb 2022 | HKD | 24.2 | 24.4 | 24 | 24.25 | 24.25 | +0.15 (+0.62%) | 4,807,933 |
| 7 Feb 2022 | HKD | 23.9 | 24.5 | 23.7 | 24.1 | 24.1 | +0.3 (+1.26%) | 3,668,928 |
| 4 Feb 2022 | HKD | 23.6 | 24 | 22.8 | 23.8 | 23.8 | +0.65 (+2.81%) | 4,722,921 |
| 31 Jan 2022 | HKD | 23.15 | 23.3 | 22.35 | 23.15 | 23.15 | 0.0 (0.0%) | 4,093,700 |
| 28 Jan 2022 | HKD | 24.3 | 24.65 | 22.8 | 23.15 | 23.15 | -1.15 (-4.73%) | 9,842,140 |
| 27 Jan 2022 | HKD | 24.3 | 24.8 | 24.1 | 24.3 | 24.3 | -0.75 (-2.99%) | 6,546,403 |
| 26 Jan 2022 | HKD | 25.4 | 25.7 | 24.95 | 25.05 | 25.05 | -0.35 (-1.38%) | 2,626,025 |
| 25 Jan 2022 | HKD | 25.8 | 26.15 | 25.25 | 25.4 | 25.4 | -0.9 (-3.42%) | 2,926,833 |
| 24 Jan 2022 | HKD | 26.7 | 26.75 | 26.1 | 26.3 | 26.3 | -0.45 (-1.68%) | 2,242,078 |
| 21 Jan 2022 | HKD | 27.1 | 27.2 | 26.6 | 26.75 | 26.75 | -0.4 (-1.47%) | 5,361,999 |
| 20 Jan 2022 | HKD | 26.9 | 27.65 | 26.8 | 27.15 | 27.15 | +0.35 (+1.31%) | 6,298,065 |
| 19 Jan 2022 | HKD | 27.4 | 27.55 | 26.55 | 26.8 | 26.8 | -0.6 (-2.19%) | 3,347,609 |
| 18 Jan 2022 | HKD | 26.4 | 27.7 | 26.25 | 27.4 | 27.4 | +1.15 (+4.38%) | 7,164,661 |
| 17 Jan 2022 | HKD | 26.7 | 26.85 | 26.2 | 26.25 | 26.25 | -0.6 (-2.23%) | 2,335,951 |
| 14 Jan 2022 | HKD | 26.55 | 26.9 | 26.15 | 26.85 | 26.85 | +0.3 (+1.13%) | 4,478,400 |
