| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | HKD | 63.5 | 63.5 | 62.1 | 62.3 | 60.5434 | -0.8 (-1.27%) | 5,621,904 |
| 28 Feb 2022 | HKD | 63.35 | 63.5 | 62.55 | 63.1 | 61.3209 | -0.4 (-0.63%) | 8,077,868 |
| 25 Feb 2022 | HKD | 63.5 | 63.75 | 63.2 | 63.5 | 61.7096 | -0.3 (-0.47%) | 5,588,799 |
| 24 Feb 2022 | HKD | 64.25 | 64.65 | 63.6 | 63.8 | 62.0011 | -1.2 (-1.85%) | 7,716,152 |
| 23 Feb 2022 | HKD | 64.75 | 65.4 | 64.3 | 65 | 63.1673 | +0.25 (+0.39%) | 4,850,023 |
| 22 Feb 2022 | HKD | 65.2 | 65.65 | 64.3 | 64.75 | 62.9243 | -0.7 (-1.07%) | 5,698,966 |
| 21 Feb 2022 | HKD | 65.7 | 65.85 | 65.2 | 65.45 | 63.6046 | -0.5 (-0.76%) | 3,808,216 |
| 18 Feb 2022 | HKD | 65.3 | 66.15 | 65.2 | 65.95 | 64.0905 | +0.3 (+0.46%) | 5,321,874 |
| 17 Feb 2022 | HKD | 66.55 | 66.65 | 65.3 | 65.65 | 63.799 | -0.9 (-1.35%) | 9,699,386 |
| 16 Feb 2022 | HKD | 66.65 | 66.85 | 66.4 | 66.55 | 64.6736 | +0.05 (+0.08%) | 3,419,331 |
| 15 Feb 2022 | HKD | 66.5 | 66.95 | 66.3 | 66.5 | 64.625 | 0.0 (0.0%) | 5,066,813 |
| 14 Feb 2022 | HKD | 66.75 | 66.95 | 66.3 | 66.5 | 64.625 | -0.3 (-0.45%) | 6,124,281 |
| 11 Feb 2022 | HKD | 67 | 67.7 | 66.15 | 66.8 | 64.9165 | -1.2 (-1.76%) | 15,441,161 |
| 10 Feb 2022 | HKD | 68.5 | 68.8 | 67.8 | 68 | 66.0827 | -0.3 (-0.44%) | 6,039,974 |
| 9 Feb 2022 | HKD | 67.9 | 68.3 | 67.75 | 68.3 | 66.3742 | +0.6 (+0.89%) | 5,765,890 |
| 8 Feb 2022 | HKD | 67.6 | 68.25 | 67.2 | 67.7 | 65.7912 | +0.5 (+0.74%) | 4,454,566 |
| 7 Feb 2022 | HKD | 67.05 | 67.35 | 66.95 | 67.2 | 65.3053 | +0.15 (+0.22%) | 4,855,584 |
| 4 Feb 2022 | HKD | 67.1 | 67.5 | 66.5 | 67.05 | 65.1595 | +0.3 (+0.45%) | 7,466,567 |
| 31 Jan 2022 | HKD | 67 | 67 | 66.1 | 66.75 | 64.868 | 0.0 (0.0%) | 5,418,697 |
| 28 Jan 2022 | HKD | 68.05 | 68.05 | 66.75 | 66.75 | 64.868 | -0.85 (-1.26%) | 7,138,412 |
| 27 Jan 2022 | HKD | 67.85 | 67.85 | 67.3 | 67.6 | 65.694 | -0.45 (-0.66%) | 5,207,850 |
| 26 Jan 2022 | HKD | 68.95 | 68.95 | 67.95 | 68.05 | 66.1313 | +0.05 (+0.07%) | 3,551,226 |
| 25 Jan 2022 | HKD | 68.5 | 68.5 | 67.55 | 68 | 66.0827 | -0.75 (-1.09%) | 4,739,810 |
| 24 Jan 2022 | HKD | 68.55 | 69.6 | 68.15 | 68.75 | 66.8116 | -0.1 (-0.15%) | 4,091,791 |
| 21 Jan 2022 | HKD | 68.75 | 69.6 | 68.5 | 68.85 | 66.9087 | +0.7 (+1.03%) | 7,181,525 |
| 20 Jan 2022 | HKD | 67.7 | 68.3 | 67.2 | 68.15 | 66.2285 | +1.15 (+1.72%) | 7,712,639 |
| 19 Jan 2022 | HKD | 66.95 | 67.4 | 66.85 | 67 | 65.1109 | +0.05 (+0.07%) | 3,352,669 |
| 18 Jan 2022 | HKD | 66.9 | 67.25 | 66.9 | 66.95 | 65.0623 | -0.1 (-0.15%) | 2,805,131 |
| 17 Jan 2022 | HKD | 67 | 67.35 | 66.85 | 67.05 | 65.1595 | -0.1 (-0.15%) | 2,236,165 |
| 14 Jan 2022 | HKD | 66.3 | 67.65 | 66.3 | 67.15 | 65.2567 | +0.25 (+0.37%) | 5,148,407 |
