| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2022 | HKD | 53.85 | 54.4 | 53.1 | 53.4 | 53.4 | -0.55 (-1.02%) | 5,642,426 |
| 28 Apr 2022 | HKD | 52.9 | 54.2 | 52.65 | 53.95 | 53.95 | +1.05 (+1.98%) | 3,625,552 |
| 27 Apr 2022 | HKD | 53.4 | 53.6 | 52.65 | 52.9 | 52.9 | -0.5 (-0.94%) | 5,371,935 |
| 26 Apr 2022 | HKD | 54.15 | 54.15 | 53 | 53.4 | 53.4 | -0.15 (-0.28%) | 2,836,899 |
| 25 Apr 2022 | HKD | 54 | 54 | 53 | 53.55 | 53.55 | -0.55 (-1.02%) | 3,671,025 |
| 22 Apr 2022 | HKD | 54.65 | 54.65 | 53.9 | 54.1 | 54.1 | -0.6 (-1.10%) | 2,752,997 |
| 21 Apr 2022 | HKD | 54.6 | 55.05 | 54.1 | 54.7 | 54.7 | +0.3 (+0.55%) | 2,467,033 |
| 20 Apr 2022 | HKD | 55.05 | 55.4 | 54.3 | 54.4 | 54.4 | -0.75 (-1.36%) | 2,405,048 |
| 19 Apr 2022 | HKD | 55 | 55.25 | 53.9 | 55.15 | 55.15 | +0.15 (+0.27%) | 3,579,420 |
| 14 Apr 2022 | HKD | 54.05 | 55.2 | 54 | 55 | 55 | +0.95 (+1.76%) | 4,429,295 |
| 13 Apr 2022 | HKD | 53.9 | 54.4 | 53.6 | 54.05 | 54.05 | +0.05 (+0.09%) | 4,813,623 |
| 12 Apr 2022 | HKD | 54.85 | 54.85 | 53.75 | 54 | 54 | -0.75 (-1.37%) | 2,694,546 |
| 11 Apr 2022 | HKD | 54.7 | 54.85 | 54.15 | 54.75 | 54.75 | +0.05 (+0.09%) | 1,953,000 |
| 8 Apr 2022 | HKD | 54.6 | 55.35 | 54.4 | 54.7 | 54.7 | -0.25 (-0.45%) | 4,577,666 |
| 7 Apr 2022 | HKD | 54.65 | 55.1 | 54.1 | 54.95 | 54.95 | -0.15 (-0.27%) | 4,189,610 |
| 6 Apr 2022 | HKD | 55.05 | 55.35 | 54.35 | 55.1 | 55.1 | -0.2 (-0.36%) | 5,919,543 |
| 4 Apr 2022 | HKD | 55 | 55.5 | 54.85 | 55.3 | 55.3 | +0.7 (+1.28%) | 5,486,621 |
| 1 Apr 2022 | HKD | 54.05 | 54.65 | 53.85 | 54.6 | 54.6 | +0.9 (+1.68%) | 5,400,701 |
| 31 Mar 2022 | HKD | 54.05 | 54.6 | 53.7 | 53.7 | 53.7 | -0.8 (-1.47%) | 5,239,104 |
| 30 Mar 2022 | HKD | 54.5 | 54.6 | 53.45 | 54.5 | 54.5 | +1.4 (+2.64%) | 7,105,657 |
| 29 Mar 2022 | HKD | 53.2 | 53.7 | 52.8 | 53.1 | 53.1 | -0.05 (-0.09%) | 3,845,298 |
| 28 Mar 2022 | HKD | 53.05 | 53.4 | 52.5 | 53.15 | 53.15 | -0.25 (-0.47%) | 2,944,028 |
| 25 Mar 2022 | HKD | 52.6 | 53.7 | 52.55 | 53.4 | 53.4 | +0.55 (+1.04%) | 4,160,343 |
| 24 Mar 2022 | HKD | 52.35 | 52.9 | 51.75 | 52.85 | 52.85 | +0.4 (+0.76%) | 4,673,404 |
| 23 Mar 2022 | HKD | 53.45 | 53.45 | 52.25 | 52.45 | 52.45 | -1.05 (-1.96%) | 7,474,213 |
| 22 Mar 2022 | HKD | 52.8 | 54.05 | 52.8 | 53.5 | 53.5 | +0.7 (+1.33%) | 5,081,366 |
| 21 Mar 2022 | HKD | 51.8 | 52.95 | 51.6 | 52.8 | 52.8 | +1.05 (+2.03%) | 5,832,775 |
| 18 Mar 2022 | HKD | 51.95 | 53.15 | 51.1 | 51.75 | 51.75 | +1.2 (+2.37%) | 14,159,231 |
| 17 Mar 2022 | HKD | 49.15 | 50.65 | 48.55 | 50.55 | 50.55 | +2.35 (+4.88%) | 9,610,045 |
| 16 Mar 2022 | HKD | 49 | 49 | 47.2 | 48.2 | 48.2 | -0.95 (-1.93%) | 11,444,116 |
