| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 8 Feb 2022 | HKD | 17.76 | 17.82 | 17.71 | 17.75 | 17.75 | -0.41 (-2.26%) | 178,900 |
| 7 Feb 2022 | HKD | 17.99 | 18.16 | 17.87 | 18.16 | 18.16 | -0.01 (-0.06%) | 96,000 |
| 4 Feb 2022 | HKD | 18.19 | 18.34 | 18.1 | 18.17 | 18.17 | +0.51 (+2.89%) | 77,700 |
| 31 Jan 2022 | HKD | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | +0.84 (+4.99%) | 0 |
| 28 Jan 2022 | HKD | 16.45 | 16.87 | 16.45 | 16.82 | 16.82 | +0.37 (+2.25%) | 109,900 |
| 27 Jan 2022 | HKD | 16.98 | 16.98 | 16.18 | 16.45 | 16.45 | -0.53 (-3.12%) | 379,300 |
| 26 Jan 2022 | HKD | 16.87 | 17.04 | 16.84 | 16.98 | 16.98 | -0.1 (-0.59%) | 168,000 |
| 25 Jan 2022 | HKD | 17.72 | 17.72 | 16.87 | 17.08 | 17.08 | -0.64 (-3.61%) | 716,800 |
| 24 Jan 2022 | HKD | 17.81 | 17.86 | 17.64 | 17.72 | 17.72 | -0.55 (-3.01%) | 181,100 |
| 21 Jan 2022 | HKD | 19.15 | 19.15 | 17.91 | 18.27 | 18.27 | -0.92 (-4.79%) | 895,300 |
| 20 Jan 2022 | HKD | 18.99 | 19.22 | 18.99 | 19.19 | 19.19 | +0.15 (+0.79%) | 33,500 |
| 19 Jan 2022 | HKD | 19.86 | 19.86 | 19 | 19.04 | 19.04 | -0.93 (-4.66%) | 46,500 |
| 18 Jan 2022 | HKD | 20.02 | 20.02 | 19.9 | 19.97 | 19.97 | -0.31 (-1.53%) | 17,700 |
| 17 Jan 2022 | HKD | 20.2 | 20.28 | 20.16 | 20.28 | 20.28 | +0.18 (+0.90%) | 40,700 |
| 14 Jan 2022 | HKD | 20.02 | 20.16 | 19.9 | 20.1 | 20.1 | -0.88 (-4.19%) | 159,600 |
| 13 Jan 2022 | HKD | 21.02 | 21.02 | 20.9 | 20.98 | 20.98 | -0.04 (-0.19%) | 37,300 |
| 12 Jan 2022 | HKD | 20.9 | 21.08 | 20.9 | 21.02 | 21.02 | +0.58 (+2.84%) | 55,500 |
| 11 Jan 2022 | HKD | 20.34 | 20.44 | 20.34 | 20.44 | 20.44 | -0.04 (-0.20%) | 23,200 |
| 10 Jan 2022 | HKD | 20.38 | 20.5 | 20.26 | 20.48 | 20.48 | -0.26 (-1.25%) | 59,000 |
| 7 Jan 2022 | HKD | 21 | 21 | 20.74 | 20.74 | 20.74 | -0.02 (-0.10%) | 6,200 |
| 6 Jan 2022 | HKD | 20.82 | 20.88 | 20.48 | 20.76 | 20.76 | -1.22 (-5.55%) | 39,000 |
| 5 Jan 2022 | HKD | 21.98 | 22 | 21.9 | 21.98 | 21.98 | -0.84 (-3.68%) | 126,800 |
