| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2022 | HKD | 16.52 | 17.26 | 16 | 16.62 | 16.62 | +0.32 (+1.96%) | 32,545,980 |
| 8 Mar 2022 | HKD | 16.14 | 16.98 | 15.96 | 16.3 | 16.3 | +0.3 (+1.88%) | 34,779,609 |
| 7 Mar 2022 | HKD | 16.6 | 17.02 | 15.76 | 16 | 16 | -1 (-5.88%) | 23,006,580 |
| 4 Mar 2022 | HKD | 16.5 | 17.42 | 16.26 | 17 | 17 | +0.12 (+0.71%) | 20,728,051 |
| 3 Mar 2022 | HKD | 17.08 | 17.44 | 16.6 | 16.88 | 16.88 | -0.3 (-1.75%) | 15,670,810 |
| 2 Mar 2022 | HKD | 17.14 | 17.52 | 16.7 | 17.18 | 17.18 | -0.04 (-0.23%) | 12,066,900 |
| 1 Mar 2022 | HKD | 17.54 | 17.96 | 16.94 | 17.22 | 17.22 | -0.14 (-0.81%) | 19,492,100 |
| 28 Feb 2022 | HKD | 17.3 | 17.66 | 16.88 | 17.36 | 17.36 | -0.1 (-0.57%) | 25,527,381 |
| 25 Feb 2022 | HKD | 16.6 | 17.62 | 16.2 | 17.46 | 17.46 | +1.32 (+8.18%) | 45,846,539 |
| 24 Feb 2022 | HKD | 16.12 | 16.86 | 15.92 | 16.14 | 16.14 | -0.12 (-0.74%) | 23,441,551 |
| 23 Feb 2022 | HKD | 16.32 | 16.5 | 16 | 16.26 | 16.26 | -0.06 (-0.37%) | 10,516,290 |
| 22 Feb 2022 | HKD | 16.02 | 16.38 | 15.52 | 16.32 | 16.32 | +0.02 (+0.12%) | 23,548,199 |
| 21 Feb 2022 | HKD | 16.9 | 16.98 | 16.22 | 16.3 | 16.3 | -0.74 (-4.34%) | 32,861,461 |
| 18 Feb 2022 | HKD | 16.88 | 17.36 | 16.74 | 17.04 | 17.04 | -0.02 (-0.12%) | 30,875,221 |
| 17 Feb 2022 | HKD | 15.96 | 17.06 | 15.36 | 17.06 | 17.06 | +0.9 (+5.57%) | 78,845,477 |
| 16 Feb 2022 | HKD | 17.7 | 17.98 | 15.84 | 16.16 | 16.16 | -1.64 (-9.21%) | 127,023,508 |
| 15 Feb 2022 | HKD | 18.32 | 18.5 | 17.5 | 17.8 | 17.8 | -0.72 (-3.89%) | 53,424,480 |
| 14 Feb 2022 | HKD | 19.9 | 19.9 | 18.42 | 18.52 | 18.52 | -1.63 (-8.09%) | 36,427,102 |
| 11 Feb 2022 | HKD | 20.1 | 21.25 | 19.96 | 20.15 | 20.15 | -0.6 (-2.89%) | 33,293,922 |
| 10 Feb 2022 | HKD | 20.8 | 21.3 | 20.45 | 20.75 | 20.75 | +0.15 (+0.73%) | 31,805,391 |
| 9 Feb 2022 | HKD | 19.76 | 20.8 | 19.62 | 20.6 | 20.6 | +1.08 (+5.53%) | 23,180,199 |
| 8 Feb 2022 | HKD | 19.56 | 19.72 | 18.78 | 19.52 | 19.52 | -0.1 (-0.51%) | 25,906,980 |
| 7 Feb 2022 | HKD | 19.76 | 20.25 | 19.4 | 19.62 | 19.62 | +0.06 (+0.31%) | 13,376,800 |
| 4 Feb 2022 | HKD | 19.4 | 19.64 | 19.1 | 19.56 | 19.56 | +0.64 (+3.38%) | 9,791,155 |
| 31 Jan 2022 | HKD | 18.52 | 19.16 | 18.04 | 18.92 | 18.92 | +0.12 (+0.64%) | 8,186,122 |
| 28 Jan 2022 | HKD | 19.46 | 19.56 | 18.18 | 18.8 | 18.8 | -0.74 (-3.79%) | 14,945,330 |
| 27 Jan 2022 | HKD | 20.2 | 20.35 | 19.14 | 19.54 | 19.54 | -0.91 (-4.45%) | 19,720,949 |
| 26 Jan 2022 | HKD | 20.1 | 21.4 | 20.1 | 20.45 | 20.45 | +0.4 (+2.00%) | 18,808,100 |
| 25 Jan 2022 | HKD | 20.45 | 20.95 | 19.76 | 20.05 | 20.05 | -0.6 (-2.91%) | 23,611,699 |
| 24 Jan 2022 | HKD | 21 | 21.2 | 20.35 | 20.65 | 20.65 | -0.65 (-3.05%) | 20,132,199 |
