| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2022 | HKD | 32.78 | 32.78 | 32.24 | 32.24 | 32.24 | -0.44 (-1.35%) | 18,400 |
| 1 Mar 2022 | HKD | 32.56 | 32.72 | 32.4 | 32.68 | 32.68 | +0.4 (+1.24%) | 101,600 |
| 28 Feb 2022 | HKD | 32.26 | 32.28 | 31.76 | 32.28 | 32.28 | +0.02 (+0.06%) | 78,900 |
| 25 Feb 2022 | HKD | 32.28 | 32.28 | 32.26 | 32.26 | 32.26 | +0.16 (+0.50%) | 1,100 |
| 24 Feb 2022 | HKD | 33 | 33 | 31.82 | 32.1 | 32.1 | -1.22 (-3.66%) | 31,716 |
| 23 Feb 2022 | HKD | 33.12 | 33.32 | 33.12 | 33.32 | 33.32 | +0.46 (+1.40%) | 31,900 |
| 22 Feb 2022 | HKD | 32.84 | 33.18 | 32.74 | 32.86 | 32.86 | -0.44 (-1.32%) | 90,000 |
| 21 Feb 2022 | HKD | 34.34 | 34.34 | 33.3 | 33.3 | 33.3 | -1.04 (-3.03%) | 65,100 |
| 18 Feb 2022 | HKD | 34.68 | 34.7 | 34.34 | 34.34 | 34.34 | -0.34 (-0.98%) | 18,600 |
| 17 Feb 2022 | HKD | 34.78 | 34.78 | 34.66 | 34.68 | 34.68 | +0.04 (+0.12%) | 2,500 |
| 16 Feb 2022 | HKD | 34.56 | 34.74 | 34.56 | 34.64 | 34.64 | +0.58 (+1.70%) | 3,400 |
| 15 Feb 2022 | HKD | 34.1 | 34.1 | 34.06 | 34.06 | 34.06 | -0.04 (-0.12%) | 100 |
| 14 Feb 2022 | HKD | 34.26 | 34.26 | 34.04 | 34.1 | 34.1 | -0.58 (-1.67%) | 2,100 |
| 11 Feb 2022 | HKD | 34.6 | 34.68 | 34.6 | 34.68 | 34.68 | -0.1 (-0.29%) | 1,200 |
| 10 Feb 2022 | HKD | 34.78 | 35.34 | 34.74 | 34.78 | 34.78 | +0.28 (+0.81%) | 14 |
| 9 Feb 2022 | HKD | 34.7 | 34.7 | 34.5 | 34.5 | 34.5 | +0.72 (+2.13%) | 400 |
| 8 Feb 2022 | HKD | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -0.24 (-0.71%) | 1,000 |
| 7 Feb 2022 | HKD | 34.3 | 34.3 | 34 | 34.02 | 34.02 | -0.26 (-0.76%) | 600 |
| 4 Feb 2022 | HKD | 34.12 | 34.28 | 34.12 | 34.28 | 34.28 | +1 (+3.00%) | 1,200 |
| 31 Jan 2022 | HKD | 32.78 | 33.28 | 32.78 | 33.28 | 33.28 | +0.5 (+1.53%) | 1,600 |
| 28 Jan 2022 | HKD | 32.94 | 32.94 | 32.78 | 32.78 | 32.78 | -0.22 (-0.67%) | 9,100 |
| 27 Jan 2022 | HKD | 33.08 | 33.08 | 32.94 | 33 | 33 | -1.22 (-3.57%) | 79,000 |
| 26 Jan 2022 | HKD | 34.48 | 34.48 | 34.22 | 34.22 | 34.22 | +0.26 (+0.77%) | 7,700 |
| 25 Jan 2022 | HKD | 34.24 | 34.42 | 33.74 | 33.96 | 33.96 | -0.88 (-2.53%) | 156,200 |
| 24 Jan 2022 | HKD | 35.46 | 35.46 | 34.84 | 34.84 | 34.84 | -0.62 (-1.75%) | 84,876 |
| 21 Jan 2022 | HKD | 35.4 | 35.46 | 35.26 | 35.46 | 35.46 | -0.14 (-0.39%) | 11,713 |
| 20 Jan 2022 | HKD | 34.96 | 35.72 | 34.96 | 35.6 | 35.6 | +1.68 (+4.95%) | 151,656 |
| 19 Jan 2022 | HKD | 34.58 | 34.9 | 33.92 | 33.92 | 33.92 | -0.66 (-1.91%) | 22,600 |
| 18 Jan 2022 | HKD | 34.8 | 34.8 | 34.58 | 34.58 | 34.58 | -0.08 (-0.23%) | 10,100 |
| 17 Jan 2022 | HKD | 34.74 | 34.76 | 34.5 | 34.66 | 34.66 | -0.08 (-0.23%) | 184,096 |
