| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | HKD | 63.5 | 64.3 | 62.45 | 62.5 | 62.5 | -1.75 (-2.72%) | 521,100 |
| 28 Feb 2022 | HKD | 63.35 | 64.3 | 63 | 64.25 | 64.25 | +0.9 (+1.42%) | 334,500 |
| 25 Feb 2022 | HKD | 62.75 | 64.15 | 62.75 | 63.35 | 63.35 | +0.05 (+0.08%) | 470,744 |
| 24 Feb 2022 | HKD | 63.5 | 64.3 | 62.75 | 63.3 | 63.3 | -0.25 (-0.39%) | 467,963 |
| 23 Feb 2022 | HKD | 63.6 | 64 | 62.5 | 63.55 | 63.55 | -0.05 (-0.08%) | 306,800 |
| 22 Feb 2022 | HKD | 64.85 | 64.85 | 62.5 | 63.6 | 63.6 | -1.25 (-1.93%) | 383,830 |
| 21 Feb 2022 | HKD | 64.45 | 65.6 | 64.25 | 64.85 | 64.85 | +0.6 (+0.93%) | 305,494 |
| 18 Feb 2022 | HKD | 62.7 | 64.5 | 62.7 | 64.25 | 64.25 | +0.85 (+1.34%) | 347,367 |
| 17 Feb 2022 | HKD | 63.35 | 63.5 | 62.45 | 63.4 | 63.4 | +0.9 (+1.44%) | 272,448 |
| 16 Feb 2022 | HKD | 62.3 | 62.8 | 61.85 | 62.5 | 62.5 | +0.65 (+1.05%) | 369,314 |
| 15 Feb 2022 | HKD | 62.5 | 62.8 | 61.85 | 61.85 | 61.85 | -0.65 (-1.04%) | 492,432 |
| 14 Feb 2022 | HKD | 64.45 | 64.45 | 62 | 62.5 | 62.5 | -2.05 (-3.18%) | 686,964 |
| 11 Feb 2022 | HKD | 64.25 | 64.55 | 63.8 | 64.55 | 64.55 | +0.6 (+0.94%) | 340,524 |
| 10 Feb 2022 | HKD | 65.8 | 65.8 | 63.3 | 63.95 | 63.95 | -0.85 (-1.31%) | 792,098 |
| 9 Feb 2022 | HKD | 65 | 65.8 | 64 | 64.8 | 64.8 | +0.85 (+1.33%) | 630,755 |
| 8 Feb 2022 | HKD | 65.5 | 65.5 | 63.3 | 63.95 | 63.95 | -0.8 (-1.24%) | 313,128 |
| 7 Feb 2022 | HKD | 64.5 | 66 | 64.35 | 64.75 | 64.75 | +0.4 (+0.62%) | 450,350 |
| 4 Feb 2022 | HKD | 62 | 64.45 | 61.95 | 64.35 | 64.35 | +2.8 (+4.55%) | 865,581 |
| 31 Jan 2022 | HKD | 62.35 | 62.35 | 61.2 | 61.55 | 61.55 | -0.05 (-0.08%) | 156,045 |
| 28 Jan 2022 | HKD | 61.1 | 62.1 | 61.1 | 61.6 | 61.6 | +0.4 (+0.65%) | 459,460 |
| 27 Jan 2022 | HKD | 62.45 | 62.45 | 61 | 61.2 | 61.2 | -1.15 (-1.84%) | 345,592 |
| 26 Jan 2022 | HKD | 61.95 | 62.7 | 61.85 | 62.35 | 62.35 | +0.5 (+0.81%) | 284,804 |
| 25 Jan 2022 | HKD | 61.9 | 62.2 | 61 | 61.85 | 61.85 | +0.1 (+0.16%) | 396,000 |
| 24 Jan 2022 | HKD | 62 | 62.5 | 61.3 | 61.75 | 61.75 | -0.45 (-0.72%) | 206,290 |
| 21 Jan 2022 | HKD | 61.3 | 62.6 | 61.25 | 62.2 | 62.2 | +0.85 (+1.39%) | 276,743 |
| 20 Jan 2022 | HKD | 61.9 | 62.15 | 61.25 | 61.35 | 61.35 | -0.55 (-0.89%) | 326,664 |
| 19 Jan 2022 | HKD | 62.3 | 62.3 | 61.4 | 61.9 | 61.9 | +0.5 (+0.81%) | 186,400 |
| 18 Jan 2022 | HKD | 62.35 | 62.35 | 61.15 | 61.4 | 61.4 | -0.7 (-1.13%) | 126,830 |
| 17 Jan 2022 | HKD | 62.65 | 62.9 | 61.95 | 62.1 | 62.1 | +0.05 (+0.08%) | 141,500 |
| 14 Jan 2022 | HKD | 61.9 | 62.5 | 61.1 | 62.05 | 62.05 | +0.45 (+0.73%) | 204,700 |
