| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2022 | HKD | 287.8 | 292.6 | 278.4 | 281 | 28.1 | -7.6 (-2.63%) | 1,118,000 |
| 8 Mar 2022 | HKD | 303.6 | 303.6 | 288 | 288.6 | 28.86 | -16.4 (-5.38%) | 790,500 |
| 7 Mar 2022 | HKD | 304 | 311.6 | 294 | 305 | 30.5 | -14.8 (-4.63%) | 726,500 |
| 4 Mar 2022 | HKD | 358 | 358 | 317.6 | 319.8 | 31.98 | -79.8 (-19.97%) | 1,294,500 |
| 3 Mar 2022 | HKD | 401.8 | 402.6 | 386.2 | 399.6 | 39.96 | +18.2 (+4.77%) | 872,200 |
| 2 Mar 2022 | HKD | 418 | 418 | 369.2 | 381.4 | 38.14 | -41.6 (-9.83%) | 695,500 |
| 1 Mar 2022 | HKD | 437.4 | 438.8 | 419.4 | 423 | 42.3 | +14.6 (+3.57%) | 1,228,500 |
| 28 Feb 2022 | HKD | 419.8 | 421 | 402.4 | 408.4 | 40.84 | -11.4 (-2.72%) | 337,500 |
| 25 Feb 2022 | HKD | 410 | 424 | 410 | 419.8 | 41.98 | +34.8 (+9.04%) | 861,000 |
| 24 Feb 2022 | HKD | 420 | 420 | 382.4 | 385 | 38.5 | -70 (-15.38%) | 1,093,000 |
| 23 Feb 2022 | HKD | 448.4 | 456.4 | 443.2 | 455 | 45.5 | +6.6 (+1.47%) | 370,380 |
| 22 Feb 2022 | HKD | 450 | 452 | 446 | 448.4 | 44.84 | -6.6 (-1.45%) | 317,500 |
| 21 Feb 2022 | HKD | 446 | 459.2 | 446 | 455 | 45.5 | +14 (+3.17%) | 237,500 |
| 18 Feb 2022 | HKD | 442.6 | 446 | 439 | 441 | 44.1 | -11 (-2.43%) | 323,500 |
| 17 Feb 2022 | HKD | 445.2 | 455.8 | 445 | 452 | 45.2 | +9 (+2.03%) | 1,096,500 |
| 16 Feb 2022 | HKD | 429.2 | 444.8 | 429.2 | 443 | 44.3 | +35.4 (+8.68%) | 1,209,110 |
| 15 Feb 2022 | HKD | 420 | 420 | 401.4 | 407.6 | 40.76 | -4.4 (-1.07%) | 660,600 |
| 14 Feb 2022 | HKD | 412.8 | 425 | 403.2 | 412 | 41.2 | -0.4 (-0.10%) | 768,000 |
| 11 Feb 2022 | HKD | 426 | 426 | 409.6 | 412.4 | 41.24 | -7.2 (-1.72%) | 302,500 |
| 10 Feb 2022 | HKD | 417.4 | 422 | 411.2 | 419.6 | 41.96 | +31.2 (+8.03%) | 415,250 |
| 9 Feb 2022 | HKD | 392.8 | 392.8 | 383.4 | 388.4 | 38.84 | +1 (+0.26%) | 146,000 |
| 8 Feb 2022 | HKD | 390 | 392.6 | 372.8 | 387.4 | 38.74 | +3.8 (+0.99%) | 352,370 |
| 7 Feb 2022 | HKD | 395 | 395 | 376.6 | 383.6 | 38.36 | -11.8 (-2.98%) | 838,500 |
| 4 Feb 2022 | HKD | 388.4 | 402 | 380.6 | 395.4 | 39.54 | +50.8 (+14.74%) | 1,245,690 |
| 31 Jan 2022 | HKD | 338.4 | 348 | 335 | 344.6 | 34.46 | +16.8 (+5.13%) | 510,500 |
| 28 Jan 2022 | HKD | 350.2 | 350.2 | 321.2 | 327.8 | 32.78 | -33.2 (-9.20%) | 661,700 |
| 27 Jan 2022 | HKD | 392.6 | 392.8 | 356.2 | 361 | 36.1 | -12.4 (-3.32%) | 1,008,000 |
| 26 Jan 2022 | HKD | 379.2 | 381 | 371.8 | 373.4 | 37.34 | -5.8 (-1.53%) | 820,500 |
| 25 Jan 2022 | HKD | 385 | 385.8 | 373 | 379.2 | 37.92 | -15.8 (-4%) | 502,000 |
| 24 Jan 2022 | HKD | 408 | 408 | 393.8 | 395 | 39.5 | -13 (-3.19%) | 191,000 |
