| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2022 | HKD | 13.1 | 13.3 | 12.08 | 12.24 | 12.24 | -0.96 (-7.27%) | 8,625,788 |
| 7 Mar 2022 | HKD | 14.44 | 14.54 | 13.1 | 13.2 | 13.2 | -1.98 (-13.04%) | 10,662,330 |
| 4 Mar 2022 | HKD | 15.06 | 15.4 | 14.56 | 15.18 | 15.18 | -0.02 (-0.13%) | 50,368,770 |
| 3 Mar 2022 | HKD | 14.58 | 15.28 | 14.58 | 15.2 | 15.2 | +1.04 (+7.34%) | 19,048,779 |
| 2 Mar 2022 | HKD | 14.16 | 14.34 | 14.02 | 14.16 | 14.16 | -0.4 (-2.75%) | 9,749,166 |
| 1 Mar 2022 | HKD | 14.5 | 14.74 | 14.02 | 14.56 | 14.56 | +0.06 (+0.41%) | 18,412,211 |
| 28 Feb 2022 | HKD | 14.94 | 15.2 | 13.96 | 14.5 | 14.5 | -0.44 (-2.95%) | 14,285,880 |
| 25 Feb 2022 | HKD | 14.96 | 15.34 | 14.54 | 14.94 | 14.94 | +0.22 (+1.49%) | 7,598,926 |
| 24 Feb 2022 | HKD | 15.36 | 15.36 | 14.62 | 14.72 | 14.72 | -0.64 (-4.17%) | 8,267,974 |
| 23 Feb 2022 | HKD | 15.6 | 15.7 | 15 | 15.36 | 15.36 | -0.24 (-1.54%) | 8,368,719 |
| 22 Feb 2022 | HKD | 16.2 | 16.36 | 15.46 | 15.6 | 15.6 | -1.08 (-6.47%) | 11,136,060 |
| 21 Feb 2022 | HKD | 17.06 | 17.06 | 15.76 | 16.68 | 16.68 | -0.5 (-2.91%) | 8,901,551 |
| 18 Feb 2022 | HKD | 17 | 17.34 | 16.94 | 17.18 | 17.18 | +0.18 (+1.06%) | 4,449,510 |
| 17 Feb 2022 | HKD | 17.06 | 17.46 | 16.72 | 17 | 17 | +0.1 (+0.59%) | 4,352,902 |
| 16 Feb 2022 | HKD | 17.1 | 17.14 | 16.66 | 16.9 | 16.9 | +0.04 (+0.24%) | 3,313,689 |
| 15 Feb 2022 | HKD | 16.36 | 17.08 | 16.36 | 16.86 | 16.86 | -0.26 (-1.52%) | 2,778,138 |
| 14 Feb 2022 | HKD | 16.9 | 17.18 | 16.56 | 17.12 | 17.12 | -0.08 (-0.47%) | 4,479,713 |
| 11 Feb 2022 | HKD | 17.28 | 17.5 | 16.86 | 17.2 | 17.2 | -0.08 (-0.46%) | 3,742,258 |
| 10 Feb 2022 | HKD | 17.5 | 17.68 | 17.1 | 17.28 | 17.28 | +0.16 (+0.93%) | 5,330,205 |
| 9 Feb 2022 | HKD | 16.8 | 17.42 | 16.8 | 17.12 | 17.12 | +0.04 (+0.23%) | 3,988,872 |
| 8 Feb 2022 | HKD | 16.6 | 17.4 | 16.6 | 17.08 | 17.08 | +0.16 (+0.95%) | 2,604,636 |
| 7 Feb 2022 | HKD | 16.64 | 16.98 | 16.4 | 16.92 | 16.92 | +0.28 (+1.68%) | 4,708,052 |
| 4 Feb 2022 | HKD | 16.06 | 16.7 | 15.92 | 16.64 | 16.64 | +0.7 (+4.39%) | 4,850,130 |
| 31 Jan 2022 | HKD | 15.78 | 16.08 | 15.44 | 15.94 | 15.94 | +0.16 (+1.01%) | 1,148,420 |
| 28 Jan 2022 | HKD | 16.16 | 16.42 | 15.76 | 15.78 | 15.78 | -0.34 (-2.11%) | 3,294,234 |
| 27 Jan 2022 | HKD | 15.88 | 16.28 | 15.62 | 16.12 | 16.12 | +0.26 (+1.64%) | 2,339,364 |
| 26 Jan 2022 | HKD | 16.1 | 16.38 | 15.74 | 15.86 | 15.86 | -0.1 (-0.63%) | 1,925,076 |
| 25 Jan 2022 | HKD | 16.12 | 16.44 | 15.56 | 15.96 | 15.96 | -0.16 (-0.99%) | 4,392,311 |
| 24 Jan 2022 | HKD | 16.34 | 16.6 | 16 | 16.12 | 16.12 | -0.22 (-1.35%) | 2,115,980 |
| 21 Jan 2022 | HKD | 15.78 | 16.76 | 15.78 | 16.34 | 16.34 | +0.9 (+5.83%) | 6,279,034 |
