| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2022 | HKD | 12.7 | 12.98 | 12.37 | 12.37 | 12.37 | -0.43 (-3.36%) | 285,800 |
| 7 Mar 2022 | HKD | 13.4 | 13.4 | 12.66 | 12.8 | 12.8 | -0.73 (-5.40%) | 301,053 |
| 4 Mar 2022 | HKD | 13.8 | 13.8 | 13.48 | 13.53 | 13.53 | -0.42 (-3.01%) | 182,400 |
| 3 Mar 2022 | HKD | 14.18 | 14.18 | 13.9 | 13.95 | 13.95 | -0.17 (-1.20%) | 75,900 |
| 2 Mar 2022 | HKD | 14.6 | 14.6 | 14.07 | 14.12 | 14.12 | -0.38 (-2.62%) | 356,500 |
| 1 Mar 2022 | HKD | 14.52 | 14.56 | 14.35 | 14.5 | 14.5 | +0.26 (+1.83%) | 73,963 |
| 28 Feb 2022 | HKD | 14.25 | 14.25 | 14.11 | 14.24 | 14.24 | -0.12 (-0.84%) | 7,400 |
| 25 Feb 2022 | HKD | 13.95 | 14.5 | 13.95 | 14.36 | 14.36 | +0.4 (+2.87%) | 41,200 |
| 24 Feb 2022 | HKD | 14.49 | 14.49 | 13.88 | 13.96 | 13.96 | -0.57 (-3.92%) | 73,282 |
| 23 Feb 2022 | HKD | 14.1 | 14.55 | 14.1 | 14.53 | 14.53 | +0.43 (+3.05%) | 64,900 |
| 22 Feb 2022 | HKD | 14.34 | 14.34 | 13.97 | 14.1 | 14.1 | -0.42 (-2.89%) | 72,700 |
| 21 Feb 2022 | HKD | 14.6 | 14.6 | 14.4 | 14.52 | 14.52 | -0.09 (-0.62%) | 14,200 |
| 18 Feb 2022 | HKD | 14.59 | 14.71 | 14.56 | 14.61 | 14.61 | -0.08 (-0.54%) | 31,400 |
| 17 Feb 2022 | HKD | 14.51 | 14.74 | 14.47 | 14.69 | 14.69 | +0.18 (+1.24%) | 76,200 |
| 16 Feb 2022 | HKD | 14.42 | 14.58 | 14.4 | 14.51 | 14.51 | +0.21 (+1.47%) | 40,300 |
| 15 Feb 2022 | HKD | 13.56 | 14.3 | 13.56 | 14.3 | 14.3 | +0.53 (+3.85%) | 97,800 |
| 14 Feb 2022 | HKD | 13.87 | 13.9 | 13.76 | 13.77 | 13.77 | -0.1 (-0.72%) | 59,800 |
| 11 Feb 2022 | HKD | 14.17 | 14.21 | 13.76 | 13.87 | 13.87 | -0.45 (-3.14%) | 122,524 |
| 10 Feb 2022 | HKD | 14.48 | 14.48 | 14.2 | 14.32 | 14.32 | +0.05 (+0.35%) | 53,094 |
| 9 Feb 2022 | HKD | 14.5 | 14.5 | 14.11 | 14.27 | 14.27 | -0.06 (-0.42%) | 101,400 |
| 8 Feb 2022 | HKD | 14.3 | 14.34 | 13.82 | 14.33 | 14.33 | -0.38 (-2.58%) | 273,500 |
| 7 Feb 2022 | HKD | 14.92 | 14.95 | 14.69 | 14.71 | 14.71 | +0.11 (+0.75%) | 101,000 |
| 4 Feb 2022 | HKD | 14.6 | 14.6 | 14.14 | 14.6 | 14.6 | +0.3 (+2.10%) | 48,700 |
| 31 Jan 2022 | HKD | 14.06 | 14.4 | 14.06 | 14.3 | 14.3 | +0.3 (+2.14%) | 131,200 |
| 28 Jan 2022 | HKD | 14.12 | 14.21 | 13.97 | 14 | 14 | -0.31 (-2.17%) | 104,300 |
| 27 Jan 2022 | HKD | 14.63 | 14.66 | 14.06 | 14.31 | 14.31 | -0.55 (-3.70%) | 214,064 |
| 26 Jan 2022 | HKD | 15.56 | 15.56 | 14.83 | 14.86 | 14.86 | -0.57 (-3.69%) | 138,900 |
| 25 Jan 2022 | HKD | 15.94 | 15.95 | 15.3 | 15.43 | 15.43 | -0.59 (-3.68%) | 53,200 |
| 24 Jan 2022 | HKD | 16.27 | 16.33 | 16.02 | 16.02 | 16.02 | -0.36 (-2.20%) | 89,200 |
| 21 Jan 2022 | HKD | 16.55 | 16.64 | 16.33 | 16.38 | 16.38 | -0.15 (-0.91%) | 136,598 |
