| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2022 | HKD | 12 | 14.5 | 11.82 | 13.04 | 13.04 | -0.32 (-2.40%) | 59,531,922 |
| 14 Mar 2022 | HKD | 15 | 15 | 13.14 | 13.36 | 13.36 | -1.9 (-12.45%) | 25,987,920 |
| 11 Mar 2022 | HKD | 16.32 | 16.32 | 14.76 | 15.26 | 15.26 | -1.14 (-6.95%) | 17,468,520 |
| 10 Mar 2022 | HKD | 16.7 | 17.28 | 16.12 | 16.4 | 16.4 | -0.02 (-0.12%) | 9,862,871 |
| 9 Mar 2022 | HKD | 18.76 | 18.76 | 16.22 | 16.42 | 16.42 | -2 (-10.86%) | 37,045,160 |
| 8 Mar 2022 | HKD | 18.44 | 18.82 | 18.1 | 18.42 | 18.42 | -0.02 (-0.11%) | 13,443,810 |
| 7 Mar 2022 | HKD | 18.16 | 19.02 | 17.7 | 18.44 | 18.44 | +0.18 (+0.99%) | 15,021,560 |
| 4 Mar 2022 | HKD | 17.88 | 18.6 | 17.6 | 18.26 | 18.26 | -0.28 (-1.51%) | 21,836,000 |
| 3 Mar 2022 | HKD | 19.3 | 19.52 | 18.22 | 18.54 | 18.54 | -0.72 (-3.74%) | 8,802,081 |
| 2 Mar 2022 | HKD | 19.6 | 19.68 | 19.04 | 19.26 | 19.26 | -0.54 (-2.73%) | 6,890,312 |
| 1 Mar 2022 | HKD | 19.38 | 20.05 | 19.32 | 19.8 | 19.8 | +0.62 (+3.23%) | 6,858,189 |
| 28 Feb 2022 | HKD | 19.52 | 19.74 | 18.94 | 19.18 | 19.18 | -0.78 (-3.91%) | 14,883,750 |
| 25 Feb 2022 | HKD | 19 | 20.4 | 19 | 19.96 | 19.96 | +1.32 (+7.08%) | 12,949,890 |
| 24 Feb 2022 | HKD | 18.9 | 19.14 | 18.3 | 18.64 | 18.64 | -0.6 (-3.12%) | 13,343,620 |
| 23 Feb 2022 | HKD | 19.42 | 19.56 | 18.88 | 19.24 | 19.24 | -0.18 (-0.93%) | 12,524,560 |
| 22 Feb 2022 | HKD | 19 | 19.52 | 18.9 | 19.42 | 19.42 | -0.36 (-1.82%) | 8,349,759 |
| 21 Feb 2022 | HKD | 19.88 | 20.4 | 19.56 | 19.78 | 19.78 | -0.1 (-0.50%) | 6,904,072 |
| 18 Feb 2022 | HKD | 20.5 | 20.65 | 19.8 | 19.88 | 19.88 | -0.62 (-3.02%) | 10,311,250 |
| 17 Feb 2022 | HKD | 19.64 | 20.55 | 19.52 | 20.5 | 20.5 | +0.86 (+4.38%) | 10,083,920 |
| 16 Feb 2022 | HKD | 19.94 | 20.35 | 19.36 | 19.64 | 19.64 | +0.2 (+1.03%) | 7,084,529 |
| 15 Feb 2022 | HKD | 18.76 | 19.56 | 18.64 | 19.44 | 19.44 | +0.3 (+1.57%) | 6,079,895 |
| 14 Feb 2022 | HKD | 19.74 | 19.74 | 18.8 | 19.14 | 19.14 | -0.62 (-3.14%) | 9,910,406 |
| 11 Feb 2022 | HKD | 20 | 20.2 | 19.4 | 19.76 | 19.76 | -0.24 (-1.20%) | 14,652,630 |
| 10 Feb 2022 | HKD | 20 | 20.45 | 19.48 | 20 | 20 | +0.32 (+1.63%) | 13,095,870 |
| 9 Feb 2022 | HKD | 19.04 | 19.98 | 18.84 | 19.68 | 19.68 | +1.04 (+5.58%) | 26,976,039 |
| 8 Feb 2022 | HKD | 18.54 | 18.94 | 18.48 | 18.64 | 18.64 | -0.08 (-0.43%) | 18,334,420 |
| 7 Feb 2022 | HKD | 19.2 | 19.78 | 18.4 | 18.72 | 18.72 | +0.32 (+1.74%) | 28,274,301 |
| 4 Feb 2022 | HKD | 18.06 | 18.6 | 17.56 | 18.4 | 18.4 | +0.76 (+4.31%) | 19,379,650 |
| 31 Jan 2022 | HKD | 18.6 | 18.98 | 17.6 | 17.64 | 17.64 | -1.12 (-5.97%) | 18,787,561 |
| 28 Jan 2022 | HKD | 20.6 | 20.6 | 18.4 | 18.76 | 18.76 | -1.94 (-9.37%) | 24,364,699 |
