| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2022 | HKD | 16.6 | 17.5 | 15.94 | 17 | 17 | 0.0 (0.0%) | 26,735,322 |
| 10 Mar 2022 | HKD | 16.82 | 17.4 | 16.66 | 17 | 17 | +0.56 (+3.41%) | 11,366,921 |
| 9 Mar 2022 | HKD | 17.02 | 17.16 | 15.8 | 16.44 | 16.44 | -0.42 (-2.49%) | 15,246,881 |
| 8 Mar 2022 | HKD | 17.62 | 17.7 | 16.6 | 16.86 | 16.86 | -0.78 (-4.42%) | 21,351,958 |
| 7 Mar 2022 | HKD | 18.1 | 18.2 | 17.44 | 17.64 | 17.64 | -0.64 (-3.50%) | 11,968,959 |
| 4 Mar 2022 | HKD | 18.78 | 18.78 | 18.16 | 18.28 | 18.28 | -0.72 (-3.79%) | 6,893,423 |
| 3 Mar 2022 | HKD | 19 | 19.26 | 18.86 | 19 | 19 | +0.04 (+0.21%) | 5,124,261 |
| 2 Mar 2022 | HKD | 19.2 | 19.32 | 18.7 | 18.96 | 18.96 | -0.24 (-1.25%) | 4,223,600 |
| 1 Mar 2022 | HKD | 18.98 | 19.46 | 18.82 | 19.2 | 19.2 | +0.2 (+1.05%) | 7,124,990 |
| 28 Feb 2022 | HKD | 19.06 | 19.12 | 18.56 | 19 | 19 | -0.22 (-1.14%) | 11,222,323 |
| 25 Feb 2022 | HKD | 19.2 | 19.4 | 19 | 19.22 | 19.22 | +0.02 (+0.10%) | 6,490,859 |
| 24 Feb 2022 | HKD | 19.82 | 19.82 | 18.86 | 19.2 | 19.2 | -0.78 (-3.90%) | 8,543,276 |
| 23 Feb 2022 | HKD | 19.86 | 20.15 | 19.46 | 19.98 | 19.98 | +0.12 (+0.60%) | 4,394,888 |
| 22 Feb 2022 | HKD | 20.45 | 20.45 | 19.4 | 19.86 | 19.86 | -0.69 (-3.36%) | 9,763,934 |
| 21 Feb 2022 | HKD | 20.75 | 21.05 | 20.45 | 20.55 | 20.55 | -0.15 (-0.72%) | 4,524,712 |
| 18 Feb 2022 | HKD | 20.7 | 21.1 | 20.65 | 20.7 | 20.7 | -0.1 (-0.48%) | 4,443,270 |
| 17 Feb 2022 | HKD | 20.45 | 20.85 | 20.4 | 20.8 | 20.8 | +0.35 (+1.71%) | 7,353,900 |
| 16 Feb 2022 | HKD | 20.9 | 20.9 | 20.2 | 20.45 | 20.45 | -0.1 (-0.49%) | 3,913,314 |
| 15 Feb 2022 | HKD | 20.9 | 20.95 | 20.35 | 20.55 | 20.55 | -0.3 (-1.44%) | 6,899,600 |
| 14 Feb 2022 | HKD | 21.55 | 21.75 | 20.6 | 20.85 | 20.85 | -0.9 (-4.14%) | 11,767,900 |
| 11 Feb 2022 | HKD | 21.3 | 22.45 | 21 | 21.75 | 21.75 | +0.45 (+2.11%) | 15,668,206 |
| 10 Feb 2022 | HKD | 21.55 | 21.7 | 21.2 | 21.3 | 21.3 | -0.15 (-0.70%) | 4,643,363 |
| 9 Feb 2022 | HKD | 21.3 | 21.85 | 21.3 | 21.45 | 21.45 | +0.1 (+0.47%) | 7,449,005 |
| 8 Feb 2022 | HKD | 21.1 | 21.65 | 21 | 21.35 | 21.35 | -0.05 (-0.23%) | 9,703,600 |
| 7 Feb 2022 | HKD | 21.45 | 21.6 | 20.95 | 21.4 | 21.4 | +0.15 (+0.71%) | 8,341,200 |
| 4 Feb 2022 | HKD | 20.9 | 21.65 | 20.9 | 21.25 | 21.25 | +0.2 (+0.95%) | 3,090,716 |
| 31 Jan 2022 | HKD | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | +0.3 (+1.45%) | 0 |
| 28 Jan 2022 | HKD | 21.1 | 21.1 | 20.5 | 20.75 | 20.75 | -0.2 (-0.95%) | 3,092,710 |
| 27 Jan 2022 | HKD | 21.5 | 21.5 | 20.65 | 20.95 | 20.95 | -0.95 (-4.34%) | 6,040,400 |
| 26 Jan 2022 | HKD | 21.75 | 21.95 | 21.35 | 21.9 | 21.9 | +0.4 (+1.86%) | 4,818,200 |
