| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | HKD | 26.8 | 27.65 | 26.8 | 27.55 | 27.55 | +0.2 (+0.73%) | 13,600 |
| 28 Feb 2022 | HKD | 27.45 | 27.55 | 26.6 | 27.35 | 27.35 | -0.65 (-2.32%) | 322,000 |
| 25 Feb 2022 | HKD | 27.7 | 28.3 | 25.15 | 28 | 28 | +0.3 (+1.08%) | 549,959 |
| 24 Feb 2022 | HKD | 27.9 | 28 | 26.65 | 27.7 | 27.7 | -0.2 (-0.72%) | 409,966 |
| 23 Feb 2022 | HKD | 28.7 | 28.9 | 27.6 | 27.9 | 27.9 | -1.65 (-5.58%) | 492,900 |
| 22 Feb 2022 | HKD | 30.3 | 30.3 | 28.3 | 29.55 | 29.55 | -0.9 (-2.96%) | 799,300 |
| 21 Feb 2022 | HKD | 32.3 | 32.3 | 30.35 | 30.45 | 30.45 | -2.6 (-7.87%) | 533,100 |
| 18 Feb 2022 | HKD | 33.4 | 33.95 | 33 | 33.05 | 33.05 | -0.35 (-1.05%) | 44,100 |
| 17 Feb 2022 | HKD | 33.9 | 34.4 | 33.15 | 33.4 | 33.4 | -1.4 (-4.02%) | 27,500 |
| 16 Feb 2022 | HKD | 33.8 | 35.7 | 33.8 | 34.8 | 34.8 | +2.55 (+7.91%) | 115,500 |
| 15 Feb 2022 | HKD | 32 | 32.4 | 31.75 | 32.25 | 32.25 | +0.2 (+0.62%) | 22,000 |
| 14 Feb 2022 | HKD | 32.2 | 33.45 | 31.85 | 32.05 | 32.05 | -1.25 (-3.75%) | 40,300 |
| 11 Feb 2022 | HKD | 32.95 | 33.95 | 32.95 | 33.3 | 33.3 | -0.3 (-0.89%) | 46,600 |
| 10 Feb 2022 | HKD | 33.95 | 34.5 | 32.6 | 33.6 | 33.6 | +1.05 (+3.23%) | 56,704 |
| 9 Feb 2022 | HKD | 32.05 | 32.6 | 31.85 | 32.55 | 32.55 | +1.15 (+3.66%) | 48,300 |
| 8 Feb 2022 | HKD | 31.8 | 31.8 | 30.95 | 31.4 | 31.4 | -0.65 (-2.03%) | 23,600 |
| 7 Feb 2022 | HKD | 31.9 | 32.4 | 31.8 | 32.05 | 32.05 | +0.15 (+0.47%) | 37,900 |
| 4 Feb 2022 | HKD | 31.6 | 32.1 | 31.15 | 31.9 | 31.9 | +1.8 (+5.98%) | 66,900 |
| 31 Jan 2022 | HKD | 29.05 | 30.1 | 29.05 | 30.1 | 30.1 | +1.1 (+3.79%) | 43,900 |
| 28 Jan 2022 | HKD | 30 | 30 | 28.65 | 29 | 29 | -2.5 (-7.94%) | 127,000 |
| 27 Jan 2022 | HKD | 31.8 | 31.85 | 30.9 | 31.5 | 31.5 | -1.35 (-4.11%) | 209,300 |
| 26 Jan 2022 | HKD | 33.4 | 33.7 | 32.65 | 32.85 | 32.85 | +0.5 (+1.55%) | 179,200 |
| 25 Jan 2022 | HKD | 33.6 | 33.6 | 32.05 | 32.35 | 32.35 | -1.8 (-5.27%) | 118,876 |
| 24 Jan 2022 | HKD | 34.5 | 34.55 | 33.35 | 34.15 | 34.15 | -0.2 (-0.58%) | 83,659 |
| 21 Jan 2022 | HKD | 34.6 | 34.75 | 34.1 | 34.35 | 34.35 | -0.7 (-2.00%) | 30,600 |
| 20 Jan 2022 | HKD | 33.4 | 35.05 | 33.35 | 35.05 | 35.05 | +1.3 (+3.85%) | 68,700 |
| 19 Jan 2022 | HKD | 34.7 | 34.7 | 33.75 | 33.75 | 33.75 | -1 (-2.88%) | 153,400 |
| 18 Jan 2022 | HKD | 35 | 35.2 | 34.5 | 34.75 | 34.75 | +0.3 (+0.87%) | 54,200 |
| 17 Jan 2022 | HKD | 34.1 | 34.55 | 33.8 | 34.45 | 34.45 | +0.05 (+0.15%) | 60,100 |
| 14 Jan 2022 | HKD | 34.3 | 34.45 | 33.6 | 34.4 | 34.4 | -1.25 (-3.51%) | 127,000 |
