| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2022 | HKD | 24 | 24.3 | 23.45 | 23.8 | 23.8 | -0.15 (-0.63%) | 217,106 |
| 8 Mar 2022 | HKD | 24.05 | 24.5 | 23.95 | 23.95 | 23.95 | -0.35 (-1.44%) | 199,600 |
| 7 Mar 2022 | HKD | 24.6 | 24.8 | 24.2 | 24.3 | 24.3 | -0.65 (-2.61%) | 202,000 |
| 4 Mar 2022 | HKD | 25.1 | 25.3 | 24.8 | 24.95 | 24.95 | -0.45 (-1.77%) | 158,805 |
| 3 Mar 2022 | HKD | 25.15 | 25.6 | 25.15 | 25.4 | 25.4 | +0.2 (+0.79%) | 51,631 |
| 2 Mar 2022 | HKD | 25.3 | 25.4 | 25 | 25.2 | 25.2 | -0.35 (-1.37%) | 145,600 |
| 1 Mar 2022 | HKD | 25 | 25.7 | 25 | 25.55 | 25.55 | +0.3 (+1.19%) | 102,000 |
| 28 Feb 2022 | HKD | 25.5 | 25.8 | 25.05 | 25.25 | 25.25 | -0.65 (-2.51%) | 213,600 |
| 25 Feb 2022 | HKD | 26.55 | 26.55 | 25.9 | 25.9 | 25.9 | -0.2 (-0.77%) | 144,000 |
| 24 Feb 2022 | HKD | 26.8 | 26.95 | 25.9 | 26.1 | 26.1 | -0.85 (-3.15%) | 2,291,149 |
| 23 Feb 2022 | HKD | 26.75 | 27.25 | 26.75 | 26.95 | 26.95 | +0.05 (+0.19%) | 214,000 |
| 22 Feb 2022 | HKD | 27.4 | 27.4 | 26.75 | 26.9 | 26.9 | -0.55 (-2.00%) | 382,800 |
| 21 Feb 2022 | HKD | 27.05 | 27.55 | 27.05 | 27.45 | 27.45 | +0.35 (+1.29%) | 208,800 |
| 18 Feb 2022 | HKD | 26.95 | 27.2 | 26.95 | 27.1 | 27.1 | +0.15 (+0.56%) | 86,400 |
| 17 Feb 2022 | HKD | 26.85 | 27 | 26.4 | 26.95 | 26.95 | -0.1 (-0.37%) | 198,972 |
| 16 Feb 2022 | HKD | 27.3 | 27.35 | 26.7 | 27.05 | 27.05 | +0.15 (+0.56%) | 139,200 |
| 15 Feb 2022 | HKD | 27.25 | 27.25 | 26.65 | 26.9 | 26.9 | -0.1 (-0.37%) | 249,200 |
| 14 Feb 2022 | HKD | 27.9 | 27.9 | 27 | 27 | 27 | -0.75 (-2.70%) | 236,000 |
| 11 Feb 2022 | HKD | 27.1 | 28.15 | 26.9 | 27.75 | 27.75 | +0.75 (+2.78%) | 630,888 |
| 10 Feb 2022 | HKD | 26.75 | 27.1 | 26.55 | 27 | 27 | +0.4 (+1.50%) | 250,400 |
| 9 Feb 2022 | HKD | 26.8 | 26.9 | 26.6 | 26.6 | 26.6 | +0.1 (+0.38%) | 179,109 |
| 8 Feb 2022 | HKD | 26.35 | 26.8 | 26.15 | 26.5 | 26.5 | +0.3 (+1.15%) | 510,088 |
| 7 Feb 2022 | HKD | 25.65 | 26.3 | 25.65 | 26.2 | 26.2 | +0.1 (+0.38%) | 136,418 |
| 4 Feb 2022 | HKD | 25.5 | 26.45 | 25.45 | 26.1 | 26.1 | +0.9 (+3.57%) | 456,699 |
| 31 Jan 2022 | HKD | 24.95 | 25.45 | 24.9 | 25.2 | 25.2 | +0.25 (+1.00%) | 80,661 |
| 28 Jan 2022 | HKD | 25.35 | 25.4 | 24.95 | 24.95 | 24.95 | -0.25 (-0.99%) | 143,200 |
| 27 Jan 2022 | HKD | 25.3 | 25.3 | 25.1 | 25.2 | 25.2 | 0.0 (0.0%) | 81,200 |
| 26 Jan 2022 | HKD | 25.45 | 25.75 | 25.15 | 25.2 | 25.2 | -0.1 (-0.40%) | 233,328 |
| 25 Jan 2022 | HKD | 25.15 | 25.5 | 25.15 | 25.3 | 25.3 | -0.3 (-1.17%) | 158,220 |
| 24 Jan 2022 | HKD | 25 | 25.75 | 25 | 25.6 | 25.6 | +0.25 (+0.99%) | 184,800 |
