| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | HKD | 85.75 | 87 | 84.3 | 85.25 | 85.25 | -0.15 (-0.18%) | 1,412,523 |
| 28 Feb 2022 | HKD | 87.45 | 87.7 | 84.75 | 85.4 | 85.4 | -2.05 (-2.34%) | 1,169,597 |
| 25 Feb 2022 | HKD | 85.65 | 88 | 85.65 | 87.45 | 87.45 | +1.8 (+2.10%) | 2,508,254 |
| 24 Feb 2022 | HKD | 85.8 | 89 | 84.75 | 85.65 | 85.65 | +0.65 (+0.76%) | 3,903,702 |
| 23 Feb 2022 | HKD | 82.3 | 85.1 | 81.15 | 85 | 85 | +2.7 (+3.28%) | 3,220,350 |
| 22 Feb 2022 | HKD | 81 | 84.9 | 81 | 82.3 | 82.3 | +0.3 (+0.37%) | 1,445,906 |
| 21 Feb 2022 | HKD | 81.15 | 82 | 80.25 | 82 | 82 | +1.1 (+1.36%) | 581,242 |
| 18 Feb 2022 | HKD | 80.6 | 81.1 | 80 | 80.9 | 80.9 | -0.5 (-0.61%) | 551,376 |
| 17 Feb 2022 | HKD | 80.4 | 82 | 80.2 | 81.4 | 81.4 | +1.1 (+1.37%) | 620,006 |
| 16 Feb 2022 | HKD | 81 | 81.6 | 80.15 | 80.3 | 80.3 | -0.2 (-0.25%) | 743,150 |
| 15 Feb 2022 | HKD | 78.6 | 81.85 | 78.6 | 80.5 | 80.5 | +1.35 (+1.71%) | 1,076,682 |
| 14 Feb 2022 | HKD | 79.15 | 79.75 | 78.8 | 79.15 | 79.15 | 0.0 (0.0%) | 969,195 |
| 11 Feb 2022 | HKD | 80.35 | 80.35 | 79.1 | 79.15 | 79.15 | -1.25 (-1.55%) | 683,743 |
| 10 Feb 2022 | HKD | 79.25 | 81 | 79 | 80.4 | 80.4 | +2.25 (+2.88%) | 1,373,543 |
| 9 Feb 2022 | HKD | 76.7 | 78.3 | 76.7 | 78.15 | 78.15 | +1.45 (+1.89%) | 1,029,708 |
| 8 Feb 2022 | HKD | 77.5 | 77.5 | 76.2 | 76.7 | 76.7 | -0.8 (-1.03%) | 611,313 |
| 7 Feb 2022 | HKD | 79.45 | 79.5 | 76.65 | 77.5 | 77.5 | -1.5 (-1.90%) | 1,097,216 |
| 4 Feb 2022 | HKD | 77.85 | 79.55 | 77.4 | 79 | 79 | +1.6 (+2.07%) | 1,014,095 |
| 31 Jan 2022 | HKD | 78.25 | 78.7 | 77.4 | 77.4 | 77.4 | +0.1 (+0.13%) | 342,861 |
| 28 Jan 2022 | HKD | 79 | 79.65 | 76.05 | 77.3 | 77.3 | -1.2 (-1.53%) | 1,549,622 |
| 27 Jan 2022 | HKD | 80 | 80.5 | 78 | 78.5 | 78.5 | -1.95 (-2.42%) | 2,016,474 |
| 26 Jan 2022 | HKD | 80.45 | 81.2 | 80 | 80.45 | 80.45 | +0.25 (+0.31%) | 1,070,552 |
| 25 Jan 2022 | HKD | 82.1 | 82.5 | 80.05 | 80.2 | 80.2 | -2.3 (-2.79%) | 1,251,179 |
| 24 Jan 2022 | HKD | 81.65 | 83.15 | 81.65 | 82.5 | 82.5 | +0.1 (+0.12%) | 770,898 |
| 21 Jan 2022 | HKD | 82.8 | 83.35 | 81.7 | 82.4 | 82.4 | +0.1 (+0.12%) | 1,241,490 |
| 20 Jan 2022 | HKD | 82.9 | 82.9 | 81.55 | 82.3 | 82.3 | +0.75 (+0.92%) | 608,183 |
| 19 Jan 2022 | HKD | 83.2 | 83.2 | 81.5 | 81.55 | 81.55 | -1.1 (-1.33%) | 1,148,782 |
| 18 Jan 2022 | HKD | 82.95 | 84.4 | 82.5 | 82.65 | 82.65 | +0.15 (+0.18%) | 986,732 |
| 17 Jan 2022 | HKD | 82 | 82.75 | 81.45 | 82.5 | 82.5 | +0.75 (+0.92%) | 481,600 |
| 14 Jan 2022 | HKD | 82.5 | 83 | 81.4 | 81.75 | 81.75 | -0.75 (-0.91%) | 1,214,961 |
