| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | HKD | 223.6 | 233.2 | 219.8 | 229 | 229 | +5.4 (+2.42%) | 5,446,049 |
| 12 Apr 2022 | HKD | 221.4 | 227.2 | 214.8 | 223.6 | 223.6 | +2.8 (+1.27%) | 7,727,763 |
| 11 Apr 2022 | HKD | 235.4 | 235.4 | 220 | 220.8 | 220.8 | -17.6 (-7.38%) | 8,955,501 |
| 8 Apr 2022 | HKD | 235 | 238.4 | 230.8 | 238.4 | 238.4 | +2.8 (+1.19%) | 4,035,812 |
| 7 Apr 2022 | HKD | 235 | 242.4 | 234 | 235.6 | 235.6 | -3.6 (-1.51%) | 5,405,083 |
| 6 Apr 2022 | HKD | 244 | 244 | 234.8 | 239.2 | 239.2 | -4.4 (-1.81%) | 6,409,623 |
| 4 Apr 2022 | HKD | 228.6 | 243.8 | 227.8 | 243.6 | 243.6 | +18.4 (+8.17%) | 9,112,610 |
| 1 Apr 2022 | HKD | 221.2 | 227 | 218.6 | 225.2 | 225.2 | +0.8 (+0.36%) | 4,492,869 |
| 31 Mar 2022 | HKD | 227.6 | 227.6 | 218.2 | 224.4 | 224.4 | +0.6 (+0.27%) | 5,631,085 |
| 30 Mar 2022 | HKD | 217 | 225.8 | 206.6 | 223.8 | 223.8 | +7.8 (+3.61%) | 10,291,284 |
| 29 Mar 2022 | HKD | 213.6 | 218 | 212 | 216 | 216 | +4.6 (+2.18%) | 4,708,113 |
| 28 Mar 2022 | HKD | 212.2 | 214.6 | 203.6 | 211.4 | 211.4 | -0.2 (-0.09%) | 5,270,525 |
| 25 Mar 2022 | HKD | 225.2 | 231 | 210 | 211.6 | 211.6 | -13.6 (-6.04%) | 11,172,047 |
| 24 Mar 2022 | HKD | 223 | 230 | 221.4 | 225.2 | 225.2 | -0.4 (-0.18%) | 5,773,923 |
| 23 Mar 2022 | HKD | 221 | 232.4 | 220.2 | 225.6 | 225.6 | +8 (+3.68%) | 11,204,564 |
| 22 Mar 2022 | HKD | 213 | 217.8 | 210 | 217.6 | 217.6 | +5.2 (+2.45%) | 5,618,839 |
| 21 Mar 2022 | HKD | 218.2 | 221.6 | 210 | 212.4 | 212.4 | +0.2 (+0.09%) | 8,473,958 |
| 18 Mar 2022 | HKD | 213.2 | 215.6 | 204.2 | 212.2 | 212.2 | -1.6 (-0.75%) | 9,727,695 |
| 17 Mar 2022 | HKD | 219 | 220.4 | 203.2 | 213.8 | 213.8 | +17.2 (+8.75%) | 17,186,085 |
| 16 Mar 2022 | HKD | 178.5 | 198.8 | 174 | 196.6 | 196.6 | +29.7 (+17.80%) | 20,164,171 |
| 15 Mar 2022 | HKD | 167 | 184 | 165 | 166.9 | 166.9 | -12.1 (-6.76%) | 18,325,180 |
| 14 Mar 2022 | HKD | 187.8 | 188 | 176.5 | 179 | 179 | -16.1 (-8.25%) | 13,691,854 |
| 11 Mar 2022 | HKD | 191.8 | 198.8 | 186.8 | 195.1 | 195.1 | -5.1 (-2.55%) | 9,829,487 |
| 10 Mar 2022 | HKD | 202.4 | 206.6 | 196 | 200.2 | 200.2 | +10.3 (+5.42%) | 13,718,211 |
| 9 Mar 2022 | HKD | 188 | 192.3 | 176 | 189.9 | 189.9 | +5.9 (+3.21%) | 16,204,601 |
| 8 Mar 2022 | HKD | 200.8 | 203 | 182.8 | 184 | 184 | -19.2 (-9.45%) | 19,776,019 |
| 7 Mar 2022 | HKD | 203 | 204.8 | 192 | 203.2 | 203.2 | -9.2 (-4.33%) | 15,150,916 |
| 4 Mar 2022 | HKD | 219.8 | 226.6 | 211.8 | 212.4 | 212.4 | -20 (-8.61%) | 13,140,505 |
| 3 Mar 2022 | HKD | 240.6 | 241.8 | 230.2 | 232.4 | 232.4 | -6.8 (-2.84%) | 5,363,066 |
| 2 Mar 2022 | HKD | 239.6 | 241 | 235.6 | 239.2 | 239.2 | -1.2 (-0.50%) | 3,291,270 |
