| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2022 | HKD | 14.2 | 14.25 | 14.05 | 14.15 | 14.15 | -0.1 (-0.70%) | 4,329,783 |
| 17 Mar 2022 | HKD | 14 | 14.35 | 13.9 | 14.25 | 14.25 | +0.5 (+3.64%) | 11,134,049 |
| 16 Mar 2022 | HKD | 13.75 | 14 | 13.55 | 13.75 | 13.75 | +0.2 (+1.48%) | 5,280,751 |
| 15 Mar 2022 | HKD | 13.95 | 13.95 | 13.45 | 13.55 | 13.55 | -0.4 (-2.87%) | 4,996,094 |
| 14 Mar 2022 | HKD | 13.85 | 14 | 13.75 | 13.95 | 13.95 | +0.15 (+1.09%) | 2,868,662 |
| 11 Mar 2022 | HKD | 13.75 | 13.85 | 13.7 | 13.8 | 13.8 | +0.05 (+0.36%) | 2,103,454 |
| 10 Mar 2022 | HKD | 13.7 | 13.9 | 13.65 | 13.75 | 13.75 | +0.25 (+1.85%) | 3,715,032 |
| 9 Mar 2022 | HKD | 13.45 | 13.55 | 13.35 | 13.5 | 13.5 | +0.2 (+1.50%) | 3,532,664 |
| 8 Mar 2022 | HKD | 13.35 | 13.7 | 13.15 | 13.3 | 13.3 | -0.15 (-1.12%) | 6,729,484 |
| 7 Mar 2022 | HKD | 13.8 | 13.85 | 13.3 | 13.45 | 13.45 | -0.5 (-3.58%) | 8,573,910 |
| 4 Mar 2022 | HKD | 14.05 | 14.25 | 13.95 | 13.95 | 13.95 | -0.35 (-2.45%) | 5,625,643 |
| 3 Mar 2022 | HKD | 14.55 | 14.65 | 14.3 | 14.3 | 14.3 | -0.1 (-0.69%) | 7,310,231 |
| 2 Mar 2022 | HKD | 14 | 14.55 | 14 | 14.4 | 14.4 | +0.25 (+1.77%) | 6,074,977 |
| 1 Mar 2022 | HKD | 14 | 14.25 | 13.9 | 14.15 | 14.15 | +0.35 (+2.54%) | 6,643,991 |
| 28 Feb 2022 | HKD | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | 0.0 (0.0%) | 0 |
| 25 Feb 2022 | HKD | 13.8 | 14 | 13.55 | 13.8 | 13.8 | +0.2 (+1.47%) | 7,205,490 |
| 24 Feb 2022 | HKD | 14.05 | 14.15 | 13.5 | 13.6 | 13.6 | -0.55 (-3.89%) | 9,682,429 |
| 23 Feb 2022 | HKD | 14.15 | 14.3 | 14.05 | 14.15 | 14.15 | +0.05 (+0.35%) | 4,080,916 |
| 22 Feb 2022 | HKD | 14.35 | 14.35 | 13.8 | 14.1 | 14.1 | -0.35 (-2.42%) | 10,544,674 |
| 21 Feb 2022 | HKD | 14.3 | 14.55 | 14.25 | 14.45 | 14.45 | +0.05 (+0.35%) | 3,820,817 |
| 18 Feb 2022 | HKD | 14.25 | 14.45 | 14.2 | 14.4 | 14.4 | 0.0 (0.0%) | 4,452,451 |
| 17 Feb 2022 | HKD | 14.45 | 14.7 | 14.35 | 14.4 | 14.4 | -0.1 (-0.69%) | 4,946,886 |
| 16 Feb 2022 | HKD | 14.6 | 14.7 | 14.45 | 14.5 | 14.5 | +0.2 (+1.40%) | 4,511,778 |
| 15 Feb 2022 | HKD | 14.35 | 14.65 | 14.25 | 14.3 | 14.3 | 0.0 (0.0%) | 4,707,383 |
| 14 Feb 2022 | HKD | 14.6 | 14.7 | 14.1 | 14.3 | 14.3 | -0.55 (-3.70%) | 10,050,935 |
| 11 Feb 2022 | HKD | 14.8 | 15.15 | 14.7 | 14.85 | 14.85 | -0.05 (-0.34%) | 8,824,039 |
| 10 Feb 2022 | HKD | 15.4 | 15.45 | 14.7 | 14.9 | 14.9 | -0.9 (-5.70%) | 27,075,304 |
| 9 Feb 2022 | HKD | 15.4 | 16 | 15.4 | 15.8 | 15.8 | +0.5 (+3.27%) | 19,099,074 |
| 8 Feb 2022 | HKD | 15.15 | 15.4 | 15 | 15.3 | 15.3 | +0.1 (+0.66%) | 4,360,994 |
| 7 Feb 2022 | HKD | 15.15 | 15.25 | 14.7 | 15.2 | 15.2 | +0.7 (+4.83%) | 7,046,170 |
