| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | HKD | 19.18 | 19.36 | 19.02 | 19.04 | 19.04 | -0.16 (-0.83%) | 3,907,477 |
| 28 Feb 2022 | HKD | 19.56 | 19.64 | 19.12 | 19.2 | 19.2 | -0.44 (-2.24%) | 4,588,451 |
| 25 Feb 2022 | HKD | 19.64 | 19.86 | 19.5 | 19.64 | 19.64 | +0.04 (+0.20%) | 2,757,622 |
| 24 Feb 2022 | HKD | 20 | 20.25 | 19.32 | 19.6 | 19.6 | -0.65 (-3.21%) | 6,952,063 |
| 23 Feb 2022 | HKD | 19.92 | 20.4 | 19.92 | 20.25 | 20.25 | +0.15 (+0.75%) | 3,540,173 |
| 22 Feb 2022 | HKD | 20.4 | 20.45 | 19.72 | 20.1 | 20.1 | -0.7 (-3.37%) | 6,137,400 |
| 21 Feb 2022 | HKD | 19.92 | 20.8 | 19.92 | 20.8 | 20.8 | +0.84 (+4.21%) | 6,171,474 |
| 18 Feb 2022 | HKD | 20.05 | 20.2 | 19.88 | 19.96 | 19.96 | -0.24 (-1.19%) | 3,108,800 |
| 17 Feb 2022 | HKD | 20.25 | 20.25 | 19.9 | 20.2 | 20.2 | 0.0 (0.0%) | 3,344,864 |
| 16 Feb 2022 | HKD | 20.1 | 20.3 | 19.94 | 20.2 | 20.2 | +0.36 (+1.81%) | 4,264,135 |
| 15 Feb 2022 | HKD | 20.05 | 20.15 | 19.8 | 19.84 | 19.84 | -0.21 (-1.05%) | 3,437,416 |
| 14 Feb 2022 | HKD | 20.3 | 20.4 | 19.94 | 20.05 | 20.05 | -0.35 (-1.72%) | 3,697,579 |
| 11 Feb 2022 | HKD | 20.8 | 20.95 | 20.15 | 20.4 | 20.4 | -0.55 (-2.63%) | 6,792,046 |
| 10 Feb 2022 | HKD | 21.15 | 21.35 | 20.8 | 20.95 | 20.95 | 0.0 (0.0%) | 4,361,068 |
| 9 Feb 2022 | HKD | 20.3 | 21.35 | 20.3 | 20.95 | 20.95 | +0.75 (+3.71%) | 5,278,314 |
| 8 Feb 2022 | HKD | 20.65 | 20.75 | 19.8 | 20.2 | 20.2 | -0.45 (-2.18%) | 8,189,969 |
| 7 Feb 2022 | HKD | 21.65 | 21.7 | 20.35 | 20.65 | 20.65 | -0.8 (-3.73%) | 12,534,640 |
| 4 Feb 2022 | HKD | 21.8 | 21.8 | 20.9 | 21.45 | 21.45 | +0.5 (+2.39%) | 2,550,154 |
| 31 Jan 2022 | HKD | 21.2 | 21.4 | 20.5 | 20.95 | 20.95 | +0.2 (+0.96%) | 2,692,540 |
| 28 Jan 2022 | HKD | 20.9 | 21.1 | 20.35 | 20.75 | 20.75 | -0.15 (-0.72%) | 3,433,560 |
| 27 Jan 2022 | HKD | 21.55 | 21.55 | 20.7 | 20.9 | 20.9 | -0.7 (-3.24%) | 3,454,400 |
| 26 Jan 2022 | HKD | 21.9 | 22.2 | 21.3 | 21.6 | 21.6 | -0.3 (-1.37%) | 4,407,040 |
| 25 Jan 2022 | HKD | 22.25 | 22.6 | 21.6 | 21.9 | 21.9 | -0.55 (-2.45%) | 3,992,658 |
| 24 Jan 2022 | HKD | 22.45 | 22.6 | 21.9 | 22.45 | 22.45 | -0.3 (-1.32%) | 4,276,327 |
| 21 Jan 2022 | HKD | 22.9 | 22.9 | 22.5 | 22.75 | 22.75 | -0.2 (-0.87%) | 2,147,219 |
| 20 Jan 2022 | HKD | 22.55 | 23.15 | 22.05 | 22.95 | 22.95 | +0.4 (+1.77%) | 5,734,600 |
| 19 Jan 2022 | HKD | 23.25 | 23.35 | 22.3 | 22.55 | 22.55 | -0.7 (-3.01%) | 4,099,164 |
| 18 Jan 2022 | HKD | 23 | 23.7 | 22.9 | 23.25 | 23.25 | +0.35 (+1.53%) | 4,962,244 |
| 17 Jan 2022 | HKD | 22.2 | 23.5 | 22.2 | 22.9 | 22.9 | +0.7 (+3.15%) | 5,144,000 |
| 14 Jan 2022 | HKD | 22.5 | 22.6 | 22 | 22.2 | 22.2 | -0.4 (-1.77%) | 5,927,150 |
