| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | HKD | 14.46 | 14.72 | 13.66 | 13.84 | 13.84 | -0.28 (-1.98%) | 36,012,609 |
| 28 Feb 2022 | HKD | 14.1 | 14.16 | 13.6 | 14.12 | 14.12 | -0.04 (-0.28%) | 30,319,420 |
| 25 Feb 2022 | HKD | 13.96 | 14.24 | 13.72 | 14.16 | 14.16 | +0.6 (+4.42%) | 18,884,250 |
| 24 Feb 2022 | HKD | 14.26 | 14.26 | 13.52 | 13.56 | 13.56 | -0.72 (-5.04%) | 24,551,580 |
| 23 Feb 2022 | HKD | 14.08 | 14.38 | 13.96 | 14.28 | 14.28 | +0.26 (+1.85%) | 15,008,800 |
| 22 Feb 2022 | HKD | 13.94 | 14.36 | 13.8 | 14.02 | 14.02 | -0.6 (-4.10%) | 21,761,500 |
| 21 Feb 2022 | HKD | 13.96 | 14.68 | 13.96 | 14.62 | 14.62 | +0.24 (+1.67%) | 17,826,391 |
| 18 Feb 2022 | HKD | 14.44 | 14.5 | 14.2 | 14.38 | 14.38 | -0.1 (-0.69%) | 20,040,320 |
| 17 Feb 2022 | HKD | 14.3 | 14.6 | 14.14 | 14.48 | 14.48 | +0.12 (+0.84%) | 19,754,990 |
| 16 Feb 2022 | HKD | 14.48 | 14.48 | 14.04 | 14.36 | 14.36 | +0.24 (+1.70%) | 22,251,561 |
| 15 Feb 2022 | HKD | 13.52 | 14.3 | 13.52 | 14.12 | 14.12 | +0.6 (+4.44%) | 37,583,848 |
| 14 Feb 2022 | HKD | 13.8 | 13.8 | 13.32 | 13.52 | 13.52 | -0.28 (-2.03%) | 18,863,449 |
| 11 Feb 2022 | HKD | 13.5 | 13.94 | 13.46 | 13.8 | 13.8 | +0.22 (+1.62%) | 27,790,311 |
| 10 Feb 2022 | HKD | 13.92 | 14 | 13.5 | 13.58 | 13.58 | +0.24 (+1.80%) | 32,154,949 |
| 9 Feb 2022 | HKD | 13.02 | 13.46 | 13 | 13.34 | 13.34 | +0.54 (+4.22%) | 26,096,750 |
| 8 Feb 2022 | HKD | 13.2 | 13.26 | 12.76 | 12.8 | 12.8 | -0.32 (-2.44%) | 16,882,670 |
| 7 Feb 2022 | HKD | 12.88 | 13.44 | 12.88 | 13.12 | 13.12 | +0.2 (+1.55%) | 19,458,500 |
| 4 Feb 2022 | HKD | 12.86 | 12.96 | 12.24 | 12.92 | 12.92 | +0.52 (+4.19%) | 19,714,301 |
| 31 Jan 2022 | HKD | 12.34 | 12.52 | 12.04 | 12.4 | 12.4 | -0.02 (-0.16%) | 7,538,306 |
| 28 Jan 2022 | HKD | 13 | 13 | 12.26 | 12.42 | 12.42 | -0.58 (-4.46%) | 21,503,740 |
| 27 Jan 2022 | HKD | 13.02 | 13.28 | 12.76 | 13 | 13 | -0.16 (-1.22%) | 30,626,660 |
| 26 Jan 2022 | HKD | 12.42 | 13.4 | 12.36 | 13.16 | 13.16 | +0.98 (+8.05%) | 51,958,809 |
| 25 Jan 2022 | HKD | 12.2 | 12.54 | 12.12 | 12.18 | 12.18 | -0.32 (-2.56%) | 15,518,990 |
| 24 Jan 2022 | HKD | 12.36 | 12.7 | 12.22 | 12.5 | 12.5 | -0.06 (-0.48%) | 13,670,970 |
| 21 Jan 2022 | HKD | 12.46 | 12.76 | 12.34 | 12.56 | 12.56 | +0.1 (+0.80%) | 24,697,971 |
| 20 Jan 2022 | HKD | 11.96 | 12.5 | 11.9 | 12.46 | 12.46 | +0.2 (+1.63%) | 20,840,240 |
| 19 Jan 2022 | HKD | 12.42 | 12.52 | 12.16 | 12.26 | 12.26 | -0.28 (-2.23%) | 30,656,240 |
| 18 Jan 2022 | HKD | 12.6 | 12.9 | 12.42 | 12.54 | 12.54 | +0.06 (+0.48%) | 23,413,221 |
| 17 Jan 2022 | HKD | 12.5 | 12.6 | 12.28 | 12.48 | 12.48 | -0.02 (-0.16%) | 20,597,199 |
| 14 Jan 2022 | HKD | 12.3 | 12.54 | 12.18 | 12.5 | 12.5 | +0.22 (+1.79%) | 19,631,881 |
