| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2022 | HKD | 57.1 | 57.45 | 56.55 | 57.1 | 57.1 | -0.8 (-1.38%) | 3,518,235 |
| 21 Apr 2022 | HKD | 57.45 | 57.9 | 57.15 | 57.9 | 57.9 | +0.65 (+1.14%) | 4,348,745 |
| 20 Apr 2022 | HKD | 57.1 | 57.5 | 56.9 | 57.25 | 57.25 | +0.15 (+0.26%) | 3,524,463 |
| 19 Apr 2022 | HKD | 57.1 | 57.3 | 56.25 | 57.1 | 57.1 | +0.35 (+0.62%) | 6,561,599 |
| 14 Apr 2022 | HKD | 56.5 | 56.9 | 56.45 | 56.75 | 56.75 | +0.05 (+0.09%) | 1,471,432 |
| 13 Apr 2022 | HKD | 56.65 | 56.85 | 56.1 | 56.7 | 56.7 | +0.3 (+0.53%) | 2,456,824 |
| 12 Apr 2022 | HKD | 57 | 57 | 56.2 | 56.4 | 56.4 | -0.55 (-0.97%) | 2,751,930 |
| 11 Apr 2022 | HKD | 56.6 | 56.95 | 55.85 | 56.95 | 56.95 | +0.45 (+0.80%) | 3,962,436 |
| 8 Apr 2022 | HKD | 55.9 | 56.5 | 55.6 | 56.5 | 56.5 | +0.6 (+1.07%) | 2,618,906 |
| 7 Apr 2022 | HKD | 56.4 | 56.7 | 55.1 | 55.9 | 55.9 | -1.05 (-1.84%) | 8,649,623 |
| 6 Apr 2022 | HKD | 57.2 | 57.5 | 56.7 | 56.95 | 56.95 | -0.65 (-1.13%) | 6,774,041 |
| 4 Apr 2022 | HKD | 58 | 58 | 57.3 | 57.6 | 57.6 | -0.35 (-0.60%) | 3,705,059 |
| 1 Apr 2022 | HKD | 57.45 | 58 | 57.25 | 57.95 | 57.95 | +0.4 (+0.70%) | 3,495,042 |
| 31 Mar 2022 | HKD | 58.75 | 58.75 | 57.55 | 57.55 | 57.55 | -1.2 (-2.04%) | 4,870,938 |
| 30 Mar 2022 | HKD | 58.4 | 58.9 | 58.1 | 58.75 | 58.75 | +0.55 (+0.95%) | 5,121,797 |
| 29 Mar 2022 | HKD | 58.5 | 59.45 | 57.6 | 58.2 | 58.2 | -0.15 (-0.26%) | 3,774,967 |
| 28 Mar 2022 | HKD | 58 | 58.55 | 57.5 | 58.35 | 58.35 | +0.1 (+0.17%) | 3,353,927 |
| 25 Mar 2022 | HKD | 58 | 58.9 | 57.75 | 58.25 | 58.25 | +0.1 (+0.17%) | 4,443,056 |
| 24 Mar 2022 | HKD | 57.45 | 58.5 | 57.1 | 58.15 | 58.15 | +0.4 (+0.69%) | 5,461,067 |
| 23 Mar 2022 | HKD | 57.85 | 58.1 | 57.5 | 57.75 | 57.75 | +0.2 (+0.35%) | 5,228,931 |
| 22 Mar 2022 | HKD | 57.6 | 57.95 | 56.8 | 57.55 | 57.55 | +0.2 (+0.35%) | 4,095,203 |
| 21 Mar 2022 | HKD | 57.6 | 57.8 | 56.8 | 57.35 | 57.35 | +0.25 (+0.44%) | 5,498,540 |
| 18 Mar 2022 | HKD | 55.1 | 57.1 | 54.85 | 57.1 | 57.1 | +2.1 (+3.82%) | 17,502,449 |
| 17 Mar 2022 | HKD | 55.95 | 55.95 | 54.25 | 55 | 55 | +2.25 (+4.27%) | 9,545,910 |
| 16 Mar 2022 | HKD | 52.5 | 53.15 | 52.3 | 52.75 | 52.75 | +0.3 (+0.57%) | 10,577,210 |
| 15 Mar 2022 | HKD | 54.7 | 54.7 | 51.7 | 52.45 | 52.45 | -1.85 (-3.41%) | 12,094,310 |
| 14 Mar 2022 | HKD | 53.85 | 54.5 | 53.35 | 54.3 | 54.3 | -0.25 (-0.46%) | 10,389,950 |
| 11 Mar 2022 | HKD | 55 | 55.1 | 53.8 | 54.55 | 54.55 | -0.45 (-0.82%) | 7,098,769 |
| 10 Mar 2022 | HKD | 53.75 | 55.15 | 53.25 | 55 | 55 | +2.05 (+3.87%) | 6,978,712 |
| 9 Mar 2022 | HKD | 53 | 53.8 | 52.15 | 52.95 | 52.95 | -0.05 (-0.09%) | 6,592,967 |
