| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | HKD | 22.65 | 23.1 | 22 | 22.25 | 22.25 | -0.55 (-2.41%) | 48,000 |
| 28 Feb 2022 | HKD | 21.85 | 23 | 21.85 | 22.8 | 22.8 | +0.3 (+1.33%) | 86,000 |
| 25 Feb 2022 | HKD | 22.5 | 23 | 22.1 | 22.5 | 22.5 | +0.65 (+2.97%) | 59,800 |
| 24 Feb 2022 | HKD | 22.5 | 22.6 | 21.85 | 21.85 | 21.85 | -0.85 (-3.74%) | 115,500 |
| 23 Feb 2022 | HKD | 23.2 | 23.2 | 22.25 | 22.7 | 22.7 | +0.2 (+0.89%) | 47,427 |
| 22 Feb 2022 | HKD | 22.8 | 22.85 | 22.25 | 22.5 | 22.5 | -0.65 (-2.81%) | 13,200 |
| 21 Feb 2022 | HKD | 23.2 | 23.3 | 22.8 | 23.15 | 23.15 | +0.05 (+0.22%) | 8,300 |
| 18 Feb 2022 | HKD | 22.9 | 23.25 | 22.9 | 23.1 | 23.1 | +0.2 (+0.87%) | 20,900 |
| 17 Feb 2022 | HKD | 22.8 | 23 | 22.7 | 22.9 | 22.9 | +0.2 (+0.88%) | 2,000 |
| 16 Feb 2022 | HKD | 23.25 | 23.25 | 22.55 | 22.7 | 22.7 | -0.25 (-1.09%) | 39,600 |
| 15 Feb 2022 | HKD | 23 | 23.15 | 22.5 | 22.95 | 22.95 | +0.65 (+2.91%) | 27,166 |
| 14 Feb 2022 | HKD | 23.6 | 23.6 | 22.3 | 22.3 | 22.3 | -1.35 (-5.71%) | 65,500 |
| 11 Feb 2022 | HKD | 23.6 | 23.8 | 22.85 | 23.65 | 23.65 | +0.05 (+0.21%) | 131,900 |
| 10 Feb 2022 | HKD | 23.6 | 24.35 | 23.2 | 23.6 | 23.6 | 0.0 (0.0%) | 81,200 |
| 9 Feb 2022 | HKD | 23.6 | 23.6 | 23.05 | 23.6 | 23.6 | +0.5 (+2.16%) | 40,900 |
| 8 Feb 2022 | HKD | 24.3 | 24.3 | 22.9 | 23.1 | 23.1 | -0.1 (-0.43%) | 24,500 |
| 7 Feb 2022 | HKD | 24.25 | 24.25 | 22.6 | 23.2 | 23.2 | 0.0 (0.0%) | 63,500 |
| 4 Feb 2022 | HKD | 23.05 | 24.25 | 23.05 | 23.2 | 23.2 | -0.25 (-1.07%) | 15,900 |
| 31 Jan 2022 | HKD | 23.55 | 23.65 | 23.25 | 23.45 | 23.45 | +0.75 (+3.30%) | 31,200 |
| 28 Jan 2022 | HKD | 23.7 | 23.7 | 22.65 | 22.7 | 22.7 | -0.7 (-2.99%) | 27,900 |
| 27 Jan 2022 | HKD | 23.1 | 23.45 | 21.85 | 23.4 | 23.4 | +0.3 (+1.30%) | 100,600 |
| 26 Jan 2022 | HKD | 22.45 | 24.4 | 22.45 | 23.1 | 23.1 | +0.85 (+3.82%) | 47,600 |
| 25 Jan 2022 | HKD | 24 | 24.1 | 22.05 | 22.25 | 22.25 | -1.85 (-7.68%) | 52,300 |
| 24 Jan 2022 | HKD | 24.8 | 25.4 | 24.05 | 24.1 | 24.1 | -1.05 (-4.17%) | 107,800 |
| 21 Jan 2022 | HKD | 24.35 | 25.2 | 23.9 | 25.15 | 25.15 | +1 (+4.14%) | 53,500 |
| 20 Jan 2022 | HKD | 24 | 24.4 | 24 | 24.15 | 24.15 | +0.7 (+2.99%) | 42,800 |
| 19 Jan 2022 | HKD | 23.95 | 24.75 | 23.2 | 23.45 | 23.45 | -0.35 (-1.47%) | 24,700 |
| 18 Jan 2022 | HKD | 23.6 | 24.05 | 23.15 | 23.8 | 23.8 | +0.7 (+3.03%) | 50,600 |
| 17 Jan 2022 | HKD | 22.6 | 23.5 | 22.6 | 23.1 | 23.1 | +0.55 (+2.44%) | 30,200 |
| 14 Jan 2022 | HKD | 24.05 | 24.05 | 22.35 | 22.55 | 22.55 | -0.25 (-1.10%) | 70,300 |
