| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2022 | HKD | 27.2 | 27.4 | 26.7 | 27.05 | 27.05 | +0.85 (+3.24%) | 271,000 |
| 19 Apr 2022 | HKD | 27.45 | 27.45 | 26.05 | 26.2 | 26.2 | -1.3 (-4.73%) | 338,500 |
| 14 Apr 2022 | HKD | 27.1 | 28 | 27.1 | 27.5 | 27.5 | +0.85 (+3.19%) | 309,142 |
| 13 Apr 2022 | HKD | 27.15 | 27.15 | 26 | 26.65 | 26.65 | -0.45 (-1.66%) | 294,500 |
| 12 Apr 2022 | HKD | 27.55 | 27.55 | 26.35 | 27.1 | 27.1 | -0.45 (-1.63%) | 435,500 |
| 11 Apr 2022 | HKD | 29.05 | 29.05 | 27.5 | 27.55 | 27.55 | -1.25 (-4.34%) | 516,534 |
| 8 Apr 2022 | HKD | 29.4 | 29.4 | 27.95 | 28.8 | 28.8 | -0.6 (-2.04%) | 442,800 |
| 7 Apr 2022 | HKD | 29.15 | 31 | 29.15 | 29.4 | 29.4 | -1.35 (-4.39%) | 432,500 |
| 6 Apr 2022 | HKD | 31.55 | 31.65 | 30.7 | 30.75 | 30.75 | -0.8 (-2.54%) | 318,500 |
| 4 Apr 2022 | HKD | 30.85 | 31.65 | 30.45 | 31.55 | 31.55 | +1.95 (+6.59%) | 405,600 |
| 1 Apr 2022 | HKD | 30.1 | 30.55 | 29.1 | 29.6 | 29.6 | -0.5 (-1.66%) | 297,953 |
| 31 Mar 2022 | HKD | 29.75 | 30.45 | 29.5 | 30.1 | 30.1 | -0.4 (-1.31%) | 363,000 |
| 30 Mar 2022 | HKD | 29.75 | 31 | 29.55 | 30.5 | 30.5 | +1.4 (+4.81%) | 602,165 |
| 29 Mar 2022 | HKD | 28.8 | 29.4 | 28.5 | 29.1 | 29.1 | +0.35 (+1.22%) | 332,500 |
| 28 Mar 2022 | HKD | 30 | 30 | 28.1 | 28.75 | 28.75 | -2.35 (-7.56%) | 819,500 |
| 25 Mar 2022 | HKD | 32.95 | 32.95 | 30.6 | 31.1 | 31.1 | -2.55 (-7.58%) | 1,108,000 |
| 24 Mar 2022 | HKD | 32.15 | 33.7 | 31.2 | 33.65 | 33.65 | +2.15 (+6.83%) | 1,268,015 |
| 23 Mar 2022 | HKD | 31.35 | 32.4 | 31 | 31.5 | 31.5 | -0.15 (-0.47%) | 994,010 |
| 22 Mar 2022 | HKD | 30.9 | 31.65 | 30 | 31.65 | 31.65 | +1.15 (+3.77%) | 766,660 |
| 21 Mar 2022 | HKD | 30.75 | 31.2 | 29.55 | 30.5 | 30.5 | +0.2 (+0.66%) | 1,199,000 |
| 18 Mar 2022 | HKD | 29.3 | 30.75 | 28.95 | 30.3 | 30.3 | +1.2 (+4.12%) | 5,285,918 |
| 17 Mar 2022 | HKD | 28.6 | 29.35 | 26.35 | 29.1 | 29.1 | +3.2 (+12.36%) | 2,937,590 |
| 16 Mar 2022 | HKD | 24.25 | 26.1 | 23.2 | 25.9 | 25.9 | +3.15 (+13.85%) | 4,898,115 |
| 15 Mar 2022 | HKD | 22.8 | 25.1 | 22.5 | 22.75 | 22.75 | -1.35 (-5.60%) | 2,893,336 |
| 14 Mar 2022 | HKD | 25.55 | 25.55 | 23.35 | 24.1 | 24.1 | -2.2 (-8.37%) | 4,016,000 |
| 11 Mar 2022 | HKD | 27 | 27 | 24.15 | 26.3 | 26.3 | -2.75 (-9.47%) | 6,636,500 |
| 10 Mar 2022 | HKD | 29 | 29.7 | 28.3 | 29.05 | 29.05 | +1.3 (+4.68%) | 2,445,025 |
| 9 Mar 2022 | HKD | 28.45 | 28.6 | 26.1 | 27.75 | 27.75 | -0.7 (-2.46%) | 1,630,239 |
| 8 Mar 2022 | HKD | 29.85 | 29.85 | 28 | 28.45 | 28.45 | -1.8 (-5.95%) | 1,934,000 |
| 7 Mar 2022 | HKD | 34 | 34.85 | 30.2 | 30.25 | 30.25 | -4.85 (-13.82%) | 2,187,000 |
