| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2022 | HKD | 17.01 | 17.22 | 17 | 17.21 | 17.21 | +0.12 (+0.70%) | 218,200 |
| 21 Mar 2022 | HKD | 16.5 | 17.15 | 16.5 | 17.09 | 17.09 | +0.72 (+4.40%) | 264,600 |
| 18 Mar 2022 | HKD | 16.23 | 16.38 | 16.23 | 16.37 | 16.37 | +0.14 (+0.86%) | 261,100 |
| 17 Mar 2022 | HKD | 16.17 | 16.35 | 16.07 | 16.23 | 16.23 | +0.77 (+4.98%) | 438,800 |
| 16 Mar 2022 | HKD | 15.02 | 15.49 | 15.01 | 15.46 | 15.46 | +1.3 (+9.18%) | 309,900 |
| 15 Mar 2022 | HKD | 14.31 | 14.44 | 14.07 | 14.16 | 14.16 | -0.71 (-4.77%) | 96,000 |
| 14 Mar 2022 | HKD | 14.93 | 14.99 | 14.79 | 14.87 | 14.87 | -0.57 (-3.69%) | 138,600 |
| 11 Mar 2022 | HKD | 15.25 | 15.56 | 15.15 | 15.44 | 15.44 | -0.21 (-1.34%) | 165,200 |
| 10 Mar 2022 | HKD | 15.73 | 15.76 | 15.59 | 15.65 | 15.65 | +0.61 (+4.06%) | 212,300 |
| 9 Mar 2022 | HKD | 14.75 | 15.08 | 14.69 | 15.04 | 15.04 | +0.55 (+3.80%) | 266,800 |
| 8 Mar 2022 | HKD | 14.93 | 14.95 | 14.42 | 14.49 | 14.49 | -0.89 (-5.79%) | 533,400 |
| 7 Mar 2022 | HKD | 15.41 | 15.6 | 15.32 | 15.38 | 15.38 | -0.93 (-5.70%) | 219,900 |
| 4 Mar 2022 | HKD | 16.04 | 16.33 | 16.04 | 16.31 | 16.31 | -0.52 (-3.09%) | 183,200 |
| 3 Mar 2022 | HKD | 16.79 | 16.9 | 16.77 | 16.83 | 16.83 | +0.56 (+3.44%) | 146,100 |
| 2 Mar 2022 | HKD | 16.46 | 16.54 | 16.2 | 16.27 | 16.27 | -0.72 (-4.24%) | 156,500 |
| 1 Mar 2022 | HKD | 16.78 | 17.09 | 16.77 | 16.99 | 16.99 | +0.6 (+3.66%) | 372,300 |
| 28 Feb 2022 | HKD | 15.8 | 16.41 | 15.8 | 16.39 | 16.39 | +0.39 (+2.44%) | 238,300 |
| 25 Feb 2022 | HKD | 16 | 16.11 | 15.74 | 16 | 16 | +1.5 (+10.34%) | 275,600 |
| 24 Feb 2022 | HKD | 15.04 | 15.3 | 14.31 | 14.5 | 14.5 | -1.84 (-11.26%) | 306,200 |
| 23 Feb 2022 | HKD | 16.3 | 16.38 | 16.24 | 16.34 | 16.34 | +0.73 (+4.68%) | 88,300 |
| 22 Feb 2022 | HKD | 16.26 | 16.26 | 15.6 | 15.61 | 15.61 | -1.05 (-6.30%) | 138,500 |
| 21 Feb 2022 | HKD | 16.49 | 16.76 | 16.49 | 16.66 | 16.66 | -0.33 (-1.94%) | 147,000 |
| 18 Feb 2022 | HKD | 17.61 | 17.61 | 16.94 | 16.99 | 16.99 | -0.68 (-3.85%) | 84,300 |
| 17 Feb 2022 | HKD | 17.78 | 17.78 | 17.53 | 17.67 | 17.67 | -0.08 (-0.45%) | 41,500 |
| 16 Feb 2022 | HKD | 17.69 | 17.79 | 17.69 | 17.75 | 17.75 | +0.72 (+4.23%) | 35,200 |
| 15 Feb 2022 | HKD | 17.1 | 17.19 | 17.02 | 17.03 | 17.03 | -0.02 (-0.12%) | 71,600 |
| 14 Feb 2022 | HKD | 17.01 | 17.08 | 16.94 | 17.05 | 17.05 | -0.75 (-4.21%) | 51,500 |
| 11 Feb 2022 | HKD | 17.97 | 17.98 | 17.66 | 17.8 | 17.8 | -1.02 (-5.42%) | 79,500 |
| 10 Feb 2022 | HKD | 18.74 | 18.82 | 18.71 | 18.82 | 18.82 | +0.55 (+3.01%) | 38,700 |
| 9 Feb 2022 | HKD | 18.24 | 18.34 | 18.21 | 18.27 | 18.27 | +0.52 (+2.93%) | 73,300 |
