| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2022 | HKD | 14.55 | 14.68 | 14.42 | 14.51 | 14.51 | -0.02 (-0.14%) | 22,256,112 |
| 17 Mar 2022 | HKD | 14.87 | 14.88 | 14.47 | 14.53 | 14.53 | -0.06 (-0.41%) | 31,694,102 |
| 16 Mar 2022 | HKD | 14 | 14.68 | 13.76 | 14.59 | 14.59 | +0.75 (+5.42%) | 33,207,783 |
| 15 Mar 2022 | HKD | 14.3 | 14.57 | 13.83 | 13.84 | 13.84 | -0.74 (-5.08%) | 29,169,786 |
| 14 Mar 2022 | HKD | 14.67 | 14.94 | 14.54 | 14.58 | 14.58 | -0.28 (-1.88%) | 18,878,781 |
| 11 Mar 2022 | HKD | 14.47 | 14.99 | 14.22 | 14.86 | 14.86 | +0.27 (+1.85%) | 23,786,328 |
| 10 Mar 2022 | HKD | 15 | 15.05 | 14.54 | 14.59 | 14.59 | -0.05 (-0.34%) | 17,642,434 |
| 9 Mar 2022 | HKD | 15.19 | 15.25 | 14.11 | 14.64 | 14.64 | -0.5 (-3.30%) | 25,458,162 |
| 8 Mar 2022 | HKD | 15.46 | 15.59 | 15.14 | 15.14 | 15.14 | -0.31 (-2.01%) | 15,092,931 |
| 7 Mar 2022 | HKD | 15.78 | 15.79 | 15.4 | 15.45 | 15.45 | -0.35 (-2.22%) | 17,017,372 |
| 4 Mar 2022 | HKD | 15.84 | 15.88 | 15.75 | 15.8 | 15.8 | -0.09 (-0.57%) | 10,266,955 |
| 3 Mar 2022 | HKD | 15.94 | 16.07 | 15.88 | 15.89 | 15.89 | -0.02 (-0.13%) | 9,791,161 |
| 2 Mar 2022 | HKD | 15.89 | 15.97 | 15.84 | 15.91 | 15.91 | -0.04 (-0.25%) | 9,342,712 |
| 1 Mar 2022 | HKD | 15.83 | 15.97 | 15.81 | 15.95 | 15.95 | +0.11 (+0.69%) | 11,016,600 |
| 28 Feb 2022 | HKD | 15.9 | 15.95 | 15.73 | 15.84 | 15.84 | -0.12 (-0.75%) | 12,741,656 |
| 25 Feb 2022 | HKD | 16.01 | 16.13 | 15.9 | 15.96 | 15.96 | -0.02 (-0.13%) | 17,797,673 |
| 24 Feb 2022 | HKD | 16.36 | 16.4 | 15.81 | 15.98 | 15.98 | -0.45 (-2.74%) | 28,428,747 |
| 23 Feb 2022 | HKD | 16.35 | 16.45 | 16.31 | 16.43 | 16.43 | +0.07 (+0.43%) | 11,686,346 |
| 22 Feb 2022 | HKD | 16.49 | 16.49 | 16.3 | 16.36 | 16.36 | -0.21 (-1.27%) | 17,612,926 |
| 21 Feb 2022 | HKD | 16.62 | 16.63 | 16.48 | 16.57 | 16.57 | -0.05 (-0.30%) | 20,232,533 |
| 18 Feb 2022 | HKD | 16.54 | 16.65 | 16.46 | 16.62 | 16.62 | +0.04 (+0.24%) | 15,070,706 |
| 17 Feb 2022 | HKD | 16.68 | 16.74 | 16.58 | 16.58 | 16.58 | -0.1 (-0.60%) | 10,292,085 |
| 16 Feb 2022 | HKD | 16.79 | 16.81 | 16.65 | 16.68 | 16.68 | +0.01 (+0.06%) | 9,090,767 |
| 15 Feb 2022 | HKD | 16.63 | 16.68 | 16.54 | 16.67 | 16.67 | +0.04 (+0.24%) | 10,568,297 |
| 14 Feb 2022 | HKD | 16.92 | 16.93 | 16.51 | 16.63 | 16.63 | -0.36 (-2.12%) | 34,064,031 |
| 11 Feb 2022 | HKD | 16.95 | 17.2 | 16.91 | 16.99 | 16.99 | +0.03 (+0.18%) | 28,054,779 |
| 10 Feb 2022 | HKD | 16.99 | 17.05 | 16.91 | 16.96 | 16.96 | -0.04 (-0.24%) | 14,540,479 |
| 9 Feb 2022 | HKD | 16.96 | 17.07 | 16.91 | 17 | 17 | +0.01 (+0.06%) | 17,764,713 |
| 8 Feb 2022 | HKD | 16.8 | 16.99 | 16.73 | 16.99 | 16.99 | +0.18 (+1.07%) | 21,183,928 |
| 7 Feb 2022 | HKD | 16.86 | 16.89 | 16.71 | 16.81 | 16.81 | +0.12 (+0.72%) | 17,986,273 |
