| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | HKD | 63 | 67.35 | 62.55 | 67.25 | 67.25 | +4.25 (+6.75%) | 1,680,043 |
| 25 Feb 2022 | HKD | 57 | 63.6 | 57 | 63 | 63 | +7.9 (+14.34%) | 2,211,500 |
| 24 Feb 2022 | HKD | 55.3 | 57.7 | 53.65 | 55.1 | 55.1 | -1.4 (-2.48%) | 893,000 |
| 23 Feb 2022 | HKD | 52.95 | 57.4 | 52.75 | 56.5 | 56.5 | +3.6 (+6.81%) | 920,687 |
| 22 Feb 2022 | HKD | 54.45 | 56.3 | 50.8 | 52.9 | 52.9 | -3.1 (-5.54%) | 833,000 |
| 21 Feb 2022 | HKD | 53.5 | 57 | 53 | 56 | 56 | +2.45 (+4.58%) | 645,000 |
| 18 Feb 2022 | HKD | 56.1 | 56.1 | 53.05 | 53.55 | 53.55 | -3.5 (-6.13%) | 825,500 |
| 17 Feb 2022 | HKD | 53.1 | 57.7 | 53.1 | 57.05 | 57.05 | +2.7 (+4.97%) | 1,167,642 |
| 16 Feb 2022 | HKD | 52.4 | 54.9 | 51.15 | 54.35 | 54.35 | +2.35 (+4.52%) | 825,013 |
| 15 Feb 2022 | HKD | 49.15 | 53.45 | 48.6 | 52 | 52 | +3.4 (+7.00%) | 1,349,600 |
| 14 Feb 2022 | HKD | 49 | 50.55 | 46.95 | 48.6 | 48.6 | -0.75 (-1.52%) | 682,492 |
| 11 Feb 2022 | HKD | 51.3 | 51.6 | 45.65 | 49.35 | 49.35 | -3.55 (-6.71%) | 2,441,750 |
| 10 Feb 2022 | HKD | 48 | 52.9 | 47.65 | 52.9 | 52.9 | +4.2 (+8.62%) | 1,896,519 |
| 9 Feb 2022 | HKD | 51.6 | 51.6 | 48.35 | 48.7 | 48.7 | -1.9 (-3.75%) | 1,539,068 |
| 8 Feb 2022 | HKD | 52.6 | 52.6 | 49.35 | 50.6 | 50.6 | -2.65 (-4.98%) | 1,646,000 |
| 7 Feb 2022 | HKD | 52.85 | 54.6 | 50.15 | 53.25 | 53.25 | +2.75 (+5.45%) | 2,777,000 |
| 4 Feb 2022 | HKD | 51.1 | 53.65 | 47.85 | 50.5 | 50.5 | -0.6 (-1.17%) | 2,352,500 |
| 31 Jan 2022 | HKD | 49.8 | 52.45 | 49.05 | 51.1 | 51.1 | +3 (+6.24%) | 542,627 |
| 28 Jan 2022 | HKD | 50.35 | 50.4 | 46.15 | 48.1 | 48.1 | -1.8 (-3.61%) | 1,955,587 |
| 27 Jan 2022 | HKD | 51.8 | 51.8 | 48.55 | 49.9 | 49.9 | -1.65 (-3.20%) | 2,836,000 |
| 26 Jan 2022 | HKD | 53.65 | 55.05 | 51.4 | 51.55 | 51.55 | -1.8 (-3.37%) | 1,489,513 |
| 25 Jan 2022 | HKD | 56 | 56.85 | 52.15 | 53.35 | 53.35 | -2.65 (-4.73%) | 2,015,526 |
| 24 Jan 2022 | HKD | 60.6 | 60.75 | 55.6 | 56 | 56 | -5.65 (-9.16%) | 1,962,867 |
| 21 Jan 2022 | HKD | 63.95 | 63.95 | 61.5 | 61.65 | 61.65 | -2.3 (-3.60%) | 497,500 |
| 20 Jan 2022 | HKD | 63.65 | 64.2 | 62.1 | 63.95 | 63.95 | +0.15 (+0.24%) | 493,500 |
| 19 Jan 2022 | HKD | 65.4 | 66.7 | 62.65 | 63.8 | 63.8 | -1.6 (-2.45%) | 474,750 |
| 18 Jan 2022 | HKD | 67.3 | 69 | 64.6 | 65.4 | 65.4 | -1.9 (-2.82%) | 606,063 |
| 17 Jan 2022 | HKD | 70.25 | 70.25 | 66.4 | 67.3 | 67.3 | -2.3 (-3.30%) | 485,000 |
| 14 Jan 2022 | HKD | 73.2 | 73.8 | 69.2 | 69.6 | 69.6 | -5 (-6.70%) | 853,027 |
| 13 Jan 2022 | HKD | 75.8 | 75.8 | 72.55 | 74.6 | 74.6 | -1.1 (-1.45%) | 1,196,500 |
