| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | HKD | 14.82 | 15.36 | 14.78 | 15.06 | 15.06 | +0.34 (+2.31%) | 2,800,826 |
| 28 Feb 2022 | HKD | 14.48 | 14.78 | 14.28 | 14.72 | 14.72 | +0.32 (+2.22%) | 2,597,617 |
| 25 Feb 2022 | HKD | 14.06 | 14.74 | 14.06 | 14.4 | 14.4 | +0.34 (+2.42%) | 3,535,228 |
| 24 Feb 2022 | HKD | 14.48 | 14.48 | 13.98 | 14.06 | 14.06 | -0.48 (-3.30%) | 2,729,144 |
| 23 Feb 2022 | HKD | 14.28 | 14.76 | 13.96 | 14.54 | 14.54 | -0.04 (-0.27%) | 3,924,103 |
| 22 Feb 2022 | HKD | 14.4 | 14.62 | 14.08 | 14.58 | 14.58 | +0.04 (+0.28%) | 2,317,756 |
| 21 Feb 2022 | HKD | 14.88 | 14.96 | 14.5 | 14.54 | 14.54 | -0.34 (-2.28%) | 1,792,161 |
| 18 Feb 2022 | HKD | 15.68 | 15.68 | 14.76 | 14.88 | 14.88 | -0.8 (-5.10%) | 4,321,406 |
| 17 Feb 2022 | HKD | 16.1 | 16.1 | 15.42 | 15.68 | 15.68 | -0.42 (-2.61%) | 3,240,745 |
| 16 Feb 2022 | HKD | 16.38 | 16.38 | 15.86 | 16.1 | 16.1 | +0.06 (+0.37%) | 2,522,939 |
| 15 Feb 2022 | HKD | 16.12 | 16.5 | 15.78 | 16.04 | 16.04 | -0.04 (-0.25%) | 3,591,372 |
| 14 Feb 2022 | HKD | 16.2 | 16.6 | 16 | 16.08 | 16.08 | -0.08 (-0.50%) | 5,112,756 |
| 11 Feb 2022 | HKD | 16.14 | 16.58 | 15.84 | 16.16 | 16.16 | +0.02 (+0.12%) | 5,233,666 |
| 10 Feb 2022 | HKD | 15.26 | 16.24 | 15.26 | 16.14 | 16.14 | +0.66 (+4.26%) | 6,900,968 |
| 9 Feb 2022 | HKD | 14.98 | 15.54 | 14.8 | 15.48 | 15.48 | +0.5 (+3.34%) | 2,692,756 |
| 8 Feb 2022 | HKD | 14.48 | 15.1 | 14.46 | 14.98 | 14.98 | +0.58 (+4.03%) | 2,437,000 |
| 7 Feb 2022 | HKD | 14.64 | 14.98 | 14.3 | 14.4 | 14.4 | -0.2 (-1.37%) | 1,567,576 |
| 4 Feb 2022 | HKD | 14.58 | 15.1 | 14.5 | 14.6 | 14.6 | +0.02 (+0.14%) | 2,197,668 |
| 31 Jan 2022 | HKD | 14.38 | 15.24 | 14 | 14.58 | 14.58 | -0.06 (-0.41%) | 1,610,779 |
| 28 Jan 2022 | HKD | 14.8 | 14.9 | 14.5 | 14.64 | 14.64 | -0.04 (-0.27%) | 1,846,000 |
| 27 Jan 2022 | HKD | 15.48 | 15.5 | 14.5 | 14.68 | 14.68 | -0.44 (-2.91%) | 1,789,485 |
| 26 Jan 2022 | HKD | 14.9 | 15.48 | 14.9 | 15.12 | 15.12 | +0.22 (+1.48%) | 3,706,810 |
| 25 Jan 2022 | HKD | 14.54 | 15.16 | 14.52 | 14.9 | 14.9 | +0.32 (+2.19%) | 4,387,638 |
| 24 Jan 2022 | HKD | 14.74 | 14.74 | 14.36 | 14.58 | 14.58 | -0.18 (-1.22%) | 1,699,792 |
| 21 Jan 2022 | HKD | 14.52 | 15.1 | 14.42 | 14.76 | 14.76 | +0.38 (+2.64%) | 6,054,732 |
| 20 Jan 2022 | HKD | 14.32 | 14.56 | 14.14 | 14.38 | 14.38 | +0.14 (+0.98%) | 1,408,823 |
| 19 Jan 2022 | HKD | 14.68 | 14.76 | 14.1 | 14.24 | 14.24 | -0.42 (-2.86%) | 2,458,901 |
| 18 Jan 2022 | HKD | 14.26 | 14.7 | 14.02 | 14.66 | 14.66 | +0.54 (+3.82%) | 2,663,008 |
| 17 Jan 2022 | HKD | 13.82 | 14.2 | 13.36 | 14.12 | 14.12 | +0.6 (+4.44%) | 2,575,928 |
| 14 Jan 2022 | HKD | 13.44 | 13.64 | 13.24 | 13.52 | 13.52 | -0.02 (-0.15%) | 1,128,100 |
