| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | HKD | 79.8 | 81 | 79.75 | 80.15 | 80.15 | -0.7 (-0.87%) | 22,062,370 |
| 12 Apr 2022 | HKD | 81.05 | 81.6 | 79.8 | 80.85 | 80.85 | -0.85 (-1.04%) | 19,913,258 |
| 11 Apr 2022 | HKD | 84 | 84 | 81.55 | 81.7 | 81.7 | -2.7 (-3.20%) | 18,857,071 |
| 8 Apr 2022 | HKD | 82.5 | 84.4 | 81.85 | 84.4 | 84.4 | +2.1 (+2.55%) | 19,073,146 |
| 7 Apr 2022 | HKD | 82.5 | 83.2 | 81.7 | 82.3 | 82.3 | -0.2 (-0.24%) | 14,944,537 |
| 6 Apr 2022 | HKD | 83.5 | 83.5 | 82.05 | 82.5 | 82.5 | -1.4 (-1.67%) | 20,325,989 |
| 4 Apr 2022 | HKD | 83.25 | 83.9 | 82.4 | 83.9 | 83.9 | +0.85 (+1.02%) | 11,640,170 |
| 1 Apr 2022 | HKD | 82.6 | 83.1 | 81.8 | 83.05 | 83.05 | +0.6 (+0.73%) | 17,684,611 |
| 31 Mar 2022 | HKD | 84 | 84 | 82.1 | 82.45 | 82.45 | -0.05 (-0.06%) | 26,549,612 |
| 30 Mar 2022 | HKD | 81 | 83.75 | 80.95 | 82.5 | 82.5 | +1.55 (+1.91%) | 26,095,467 |
| 29 Mar 2022 | HKD | 80.4 | 81.4 | 79.05 | 80.95 | 80.95 | +0.5 (+0.62%) | 23,865,396 |
| 28 Mar 2022 | HKD | 79.05 | 80.55 | 78.35 | 80.45 | 80.45 | +0.25 (+0.31%) | 20,708,785 |
| 25 Mar 2022 | HKD | 81.05 | 81.5 | 79.65 | 80.2 | 80.2 | -2.6 (-3.14%) | 31,673,818 |
| 24 Mar 2022 | HKD | 83 | 84.3 | 82.25 | 82.8 | 82.8 | -0.45 (-0.54%) | 36,059,283 |
| 23 Mar 2022 | HKD | 81.9 | 83.65 | 81.65 | 83.25 | 83.25 | +0.85 (+1.03%) | 20,835,943 |
| 22 Mar 2022 | HKD | 81.5 | 82.5 | 80.85 | 82.4 | 82.4 | +1.6 (+1.98%) | 20,053,144 |
| 21 Mar 2022 | HKD | 81.5 | 81.5 | 80.25 | 80.8 | 80.8 | +0.9 (+1.13%) | 24,485,277 |
| 18 Mar 2022 | HKD | 79.85 | 81 | 78.65 | 79.9 | 79.9 | +0.05 (+0.06%) | 42,191,984 |
| 17 Mar 2022 | HKD | 80 | 80 | 77 | 79.85 | 79.85 | +4.85 (+6.47%) | 45,300,436 |
| 16 Mar 2022 | HKD | 74.05 | 76.65 | 72.75 | 75 | 75 | +2.45 (+3.38%) | 51,884,797 |
| 15 Mar 2022 | HKD | 75.3 | 75.9 | 71.55 | 72.55 | 72.55 | -5 (-6.45%) | 50,134,617 |
| 14 Mar 2022 | HKD | 77.5 | 78.2 | 76.55 | 77.55 | 77.55 | +0.3 (+0.39%) | 45,727,951 |
| 11 Mar 2022 | HKD | 77 | 77.75 | 73.95 | 77.25 | 77.25 | +2.3 (+3.07%) | 50,824,235 |
| 10 Mar 2022 | HKD | 74.55 | 75.45 | 73.55 | 74.95 | 74.95 | +3.4 (+4.75%) | 32,166,837 |
| 9 Mar 2022 | HKD | 71.9 | 72.4 | 70.15 | 71.55 | 71.55 | -1.5 (-2.05%) | 40,976,449 |
| 8 Mar 2022 | HKD | 74.15 | 75.65 | 72.6 | 73.05 | 73.05 | -2.05 (-2.73%) | 36,994,598 |
| 7 Mar 2022 | HKD | 77 | 77 | 74.05 | 75.1 | 75.1 | -4.3 (-5.42%) | 36,480,551 |
| 4 Mar 2022 | HKD | 80.1 | 80.4 | 79.1 | 79.4 | 79.4 | -1.35 (-1.67%) | 20,135,433 |
| 3 Mar 2022 | HKD | 80.35 | 81.4 | 80.1 | 80.75 | 80.75 | +1.2 (+1.51%) | 20,375,712 |
| 2 Mar 2022 | HKD | 79.5 | 80.35 | 79.2 | 79.55 | 79.55 | -1.55 (-1.91%) | 19,617,527 |
