| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2022 | HKD | 127 | 128.1 | 122.6 | 126.2 | 126.2 | -1.7 (-1.33%) | 6,829,336 |
| 8 Mar 2022 | HKD | 127.1 | 130.7 | 127.1 | 127.9 | 127.9 | +2.8 (+2.24%) | 7,334,998 |
| 7 Mar 2022 | HKD | 125.2 | 126.7 | 121 | 125.1 | 125.1 | -4.6 (-3.55%) | 7,851,055 |
| 4 Mar 2022 | HKD | 136.1 | 136.7 | 127 | 129.7 | 129.7 | -6.4 (-4.70%) | 10,302,200 |
| 3 Mar 2022 | HKD | 134.7 | 141.6 | 134.7 | 136.1 | 136.1 | +11.3 (+9.05%) | 16,707,180 |
| 2 Mar 2022 | HKD | 125.3 | 126.3 | 123.6 | 124.8 | 124.8 | -4 (-3.11%) | 3,482,303 |
| 1 Mar 2022 | HKD | 129.6 | 130.6 | 127.4 | 128.8 | 128.8 | -1.7 (-1.30%) | 3,189,352 |
| 28 Feb 2022 | HKD | 130.1 | 131.2 | 127.4 | 130.5 | 130.5 | +0.5 (+0.38%) | 4,946,435 |
| 25 Feb 2022 | HKD | 127 | 131.7 | 126.2 | 130 | 130 | +5.2 (+4.17%) | 4,986,376 |
| 24 Feb 2022 | HKD | 122 | 127 | 120.5 | 124.8 | 124.8 | -0.5 (-0.40%) | 11,035,780 |
| 23 Feb 2022 | HKD | 131.6 | 131.9 | 124.5 | 125.3 | 125.3 | -6.1 (-4.64%) | 9,453,903 |
| 22 Feb 2022 | HKD | 131.7 | 133.3 | 129.6 | 131.4 | 131.4 | -4.8 (-3.52%) | 3,973,701 |
| 21 Feb 2022 | HKD | 133 | 136.4 | 132.6 | 136.2 | 136.2 | +3.2 (+2.41%) | 3,255,176 |
| 18 Feb 2022 | HKD | 136.1 | 137 | 131.1 | 133 | 133 | -5.3 (-3.83%) | 7,082,798 |
| 17 Feb 2022 | HKD | 135 | 138.3 | 134.9 | 138.3 | 138.3 | +2.5 (+1.84%) | 2,939,061 |
| 16 Feb 2022 | HKD | 136.7 | 137.3 | 135 | 135.8 | 135.8 | +0.6 (+0.44%) | 2,023,577 |
| 15 Feb 2022 | HKD | 133.4 | 135.9 | 133 | 135.2 | 135.2 | +1.8 (+1.35%) | 3,124,048 |
| 14 Feb 2022 | HKD | 134.1 | 135.6 | 133 | 133.4 | 133.4 | -1.1 (-0.82%) | 3,138,169 |
| 11 Feb 2022 | HKD | 136.6 | 136.6 | 133.5 | 134.5 | 134.5 | -2.1 (-1.54%) | 3,527,561 |
| 10 Feb 2022 | HKD | 138.6 | 138.6 | 134.1 | 136.6 | 136.6 | +1.4 (+1.04%) | 4,057,680 |
| 9 Feb 2022 | HKD | 136.3 | 136.3 | 133 | 135.2 | 135.2 | +2.2 (+1.65%) | 4,318,897 |
| 8 Feb 2022 | HKD | 140.8 | 140.8 | 132.5 | 133 | 133 | -4.8 (-3.48%) | 5,813,023 |
| 7 Feb 2022 | HKD | 139.5 | 140.9 | 136.2 | 137.8 | 137.8 | -0.6 (-0.43%) | 6,420,534 |
| 4 Feb 2022 | HKD | 133.9 | 139.7 | 131.5 | 138.4 | 138.4 | +10.4 (+8.13%) | 12,313,570 |
| 31 Jan 2022 | HKD | 126.4 | 129.6 | 125.4 | 128 | 128 | +1.6 (+1.27%) | 3,081,097 |
| 28 Jan 2022 | HKD | 130.7 | 131.2 | 126 | 126.4 | 126.4 | -4.9 (-3.73%) | 8,408,305 |
| 27 Jan 2022 | HKD | 129 | 131.9 | 127 | 131.3 | 131.3 | +0.4 (+0.31%) | 5,355,337 |
| 26 Jan 2022 | HKD | 135.1 | 135.8 | 130.2 | 130.9 | 130.9 | -4 (-2.97%) | 4,488,336 |
| 25 Jan 2022 | HKD | 133 | 135.2 | 129.3 | 134.9 | 134.9 | +1.9 (+1.43%) | 6,408,688 |
| 24 Jan 2022 | HKD | 135.2 | 135.2 | 132.1 | 133 | 133 | -2 (-1.48%) | 3,613,413 |
