| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2022 | HKD | 22.45 | 23.45 | 22.25 | 23.3 | 23.3 | +0.85 (+3.79%) | 1,082,499 |
| 8 Feb 2022 | HKD | 23.5 | 23.5 | 22.15 | 22.45 | 22.45 | -0.75 (-3.23%) | 774,164 |
| 7 Feb 2022 | HKD | 23.35 | 23.45 | 22.75 | 23.2 | 23.2 | -0.15 (-0.64%) | 605,133 |
| 4 Feb 2022 | HKD | 22.8 | 23.75 | 22.3 | 23.35 | 23.35 | +0.45 (+1.97%) | 1,616,000 |
| 31 Jan 2022 | HKD | 22.85 | 22.9 | 21.95 | 22.9 | 22.9 | +0.5 (+2.23%) | 510,933 |
| 28 Jan 2022 | HKD | 22.2 | 22.4 | 20.7 | 22.4 | 22.4 | +0.35 (+1.59%) | 1,732,624 |
| 27 Jan 2022 | HKD | 22.5 | 22.55 | 21.5 | 22.05 | 22.05 | -1.1 (-4.75%) | 2,363,840 |
| 26 Jan 2022 | HKD | 22.9 | 23.6 | 22.15 | 23.15 | 23.15 | +0.25 (+1.09%) | 1,890,330 |
| 25 Jan 2022 | HKD | 23.8 | 24.05 | 22.6 | 22.9 | 22.9 | -1 (-4.18%) | 3,206,331 |
| 24 Jan 2022 | HKD | 24.6 | 24.6 | 23.85 | 23.9 | 23.9 | -0.8 (-3.24%) | 1,716,400 |
| 21 Jan 2022 | HKD | 25.1 | 25.3 | 24.45 | 24.7 | 24.7 | -0.4 (-1.59%) | 1,172,800 |
| 20 Jan 2022 | HKD | 24.7 | 25.4 | 24.65 | 25.1 | 25.1 | +0.4 (+1.62%) | 1,598,098 |
| 19 Jan 2022 | HKD | 26 | 26 | 24.45 | 24.7 | 24.7 | -1.3 (-5%) | 2,666,400 |
| 18 Jan 2022 | HKD | 26.45 | 27.35 | 25.85 | 26 | 26 | -0.25 (-0.95%) | 1,384,846 |
| 17 Jan 2022 | HKD | 26 | 26.6 | 25.15 | 26.25 | 26.25 | +0.5 (+1.94%) | 954,400 |
| 14 Jan 2022 | HKD | 26.1 | 26.55 | 25.4 | 25.75 | 25.75 | -0.8 (-3.01%) | 1,002,800 |
| 13 Jan 2022 | HKD | 27.05 | 27.55 | 26.2 | 26.55 | 26.55 | -0.4 (-1.48%) | 1,312,804 |
| 12 Jan 2022 | HKD | 26.65 | 27.2 | 26.55 | 26.95 | 26.95 | +1.15 (+4.46%) | 1,644,073 |
| 11 Jan 2022 | HKD | 26.25 | 26.4 | 25.5 | 25.8 | 25.8 | -0.45 (-1.71%) | 511,133 |
| 10 Jan 2022 | HKD | 25.15 | 26.85 | 25.15 | 26.25 | 26.25 | +0.65 (+2.54%) | 1,143,200 |
| 7 Jan 2022 | HKD | 25.1 | 26.2 | 25 | 25.6 | 25.6 | +0.5 (+1.99%) | 1,263,413 |
| 6 Jan 2022 | HKD | 25 | 25.15 | 24.05 | 25.1 | 25.1 | -0.2 (-0.79%) | 1,281,343 |
| 5 Jan 2022 | HKD | 26.1 | 26.1 | 24.95 | 25.3 | 25.3 | -0.95 (-3.62%) | 939,480 |
| 4 Jan 2022 | HKD | 27.1 | 27.15 | 25.7 | 26.25 | 26.25 | -0.75 (-2.78%) | 926,400 |
| 3 Jan 2022 | HKD | 26 | 27.25 | 26 | 27 | 27 | +1.2 (+4.65%) | 1,168,350 |
| 31 Dec 2021 | HKD | 25.3 | 26.5 | 25.3 | 25.8 | 25.8 | +1.1 (+4.45%) | 1,258,800 |
| 30 Dec 2021 | HKD | 24.15 | 24.9 | 23.95 | 24.7 | 24.7 | +0.55 (+2.28%) | 1,002,333 |
| 29 Dec 2021 | HKD | 24.7 | 24.7 | 23.7 | 24.15 | 24.15 | -0.5 (-2.03%) | 1,492,805 |
| 28 Dec 2021 | HKD | 24.3 | 25.8 | 24 | 24.65 | 24.65 | +0.15 (+0.61%) | 1,834,500 |
| 24 Dec 2021 | HKD | 24.4 | 24.9 | 24.4 | 24.5 | 24.5 | +0.15 (+0.62%) | 381,600 |
