| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | HKD | 13.02 | 13.12 | 12.9 | 13.06 | 13.06 | +0.1 (+0.77%) | 22,968,382 |
| 28 Feb 2022 | HKD | 12.92 | 13 | 12.76 | 12.96 | 12.96 | -0.02 (-0.15%) | 35,667,312 |
| 25 Feb 2022 | HKD | 13.12 | 13.16 | 12.9 | 12.98 | 12.98 | -0.18 (-1.37%) | 48,260,771 |
| 24 Feb 2022 | HKD | 13.32 | 13.38 | 13 | 13.16 | 13.16 | -0.4 (-2.95%) | 57,474,952 |
| 23 Feb 2022 | HKD | 13.56 | 13.56 | 13.4 | 13.56 | 13.56 | 0.0 (0.0%) | 23,863,566 |
| 22 Feb 2022 | HKD | 13.58 | 13.62 | 13.38 | 13.56 | 13.56 | -0.2 (-1.45%) | 31,593,409 |
| 21 Feb 2022 | HKD | 13.78 | 13.78 | 13.6 | 13.76 | 13.76 | 0.0 (0.0%) | 16,952,264 |
| 18 Feb 2022 | HKD | 13.7 | 13.82 | 13.62 | 13.76 | 13.76 | +0.04 (+0.29%) | 22,592,601 |
| 17 Feb 2022 | HKD | 14.04 | 14.08 | 13.62 | 13.72 | 13.72 | -0.26 (-1.86%) | 49,659,622 |
| 16 Feb 2022 | HKD | 14.06 | 14.12 | 13.9 | 13.98 | 13.98 | 0.0 (0.0%) | 33,442,717 |
| 15 Feb 2022 | HKD | 14.3 | 14.42 | 13.82 | 13.98 | 13.98 | -0.5 (-3.45%) | 57,501,547 |
| 14 Feb 2022 | HKD | 14.78 | 14.88 | 14.36 | 14.48 | 14.48 | -0.46 (-3.08%) | 44,421,157 |
| 11 Feb 2022 | HKD | 14.46 | 15.04 | 14.32 | 14.94 | 14.94 | +0.48 (+3.32%) | 102,257,723 |
| 10 Feb 2022 | HKD | 14.38 | 14.46 | 14.26 | 14.46 | 14.46 | +0.16 (+1.12%) | 32,065,218 |
| 9 Feb 2022 | HKD | 14.44 | 14.48 | 14.22 | 14.3 | 14.3 | +0.12 (+0.85%) | 33,689,145 |
| 8 Feb 2022 | HKD | 14.08 | 14.36 | 14.04 | 14.18 | 14.18 | +0.16 (+1.14%) | 27,535,211 |
| 7 Feb 2022 | HKD | 13.92 | 14.06 | 13.82 | 14.02 | 14.02 | +0.12 (+0.86%) | 20,955,321 |
| 4 Feb 2022 | HKD | 13.8 | 13.98 | 13.68 | 13.9 | 13.9 | +0.28 (+2.06%) | 22,006,440 |
| 31 Jan 2022 | HKD | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | +0.12 (+0.89%) | 0 |
| 28 Jan 2022 | HKD | 13.72 | 13.78 | 13.42 | 13.5 | 13.5 | -0.16 (-1.17%) | 21,498,952 |
| 27 Jan 2022 | HKD | 13.68 | 13.72 | 13.58 | 13.66 | 13.66 | -0.18 (-1.30%) | 19,271,234 |
| 26 Jan 2022 | HKD | 13.98 | 14.02 | 13.8 | 13.84 | 13.84 | -0.06 (-0.43%) | 15,690,562 |
| 25 Jan 2022 | HKD | 13.8 | 13.94 | 13.74 | 13.9 | 13.9 | -0.14 (-1.00%) | 27,193,536 |
| 24 Jan 2022 | HKD | 13.98 | 14.06 | 13.84 | 14.04 | 14.04 | -0.06 (-0.43%) | 14,800,934 |
| 21 Jan 2022 | HKD | 14.26 | 14.34 | 14 | 14.1 | 14.1 | -0.1 (-0.70%) | 22,694,393 |
| 20 Jan 2022 | HKD | 13.8 | 14.24 | 13.76 | 14.2 | 14.2 | +0.52 (+3.80%) | 64,601,919 |
| 19 Jan 2022 | HKD | 13.54 | 13.8 | 13.52 | 13.68 | 13.68 | +0.16 (+1.18%) | 20,663,517 |
| 18 Jan 2022 | HKD | 13.46 | 13.64 | 13.42 | 13.52 | 13.52 | +0.06 (+0.45%) | 15,380,194 |
| 17 Jan 2022 | HKD | 13.34 | 13.5 | 13.34 | 13.46 | 13.46 | 0.0 (0.0%) | 8,603,863 |
| 14 Jan 2022 | HKD | 13.56 | 13.62 | 13.38 | 13.46 | 13.46 | -0.12 (-0.88%) | 16,130,338 |
