| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2022 | HKD | 8.35 | 8.63 | 8.3 | 8.34 | 8.34 | -0.56 (-6.29%) | 331,826 |
| 14 Apr 2022 | HKD | 8.4 | 8.97 | 8.34 | 8.9 | 8.9 | +0.65 (+7.88%) | 793,864 |
| 13 Apr 2022 | HKD | 8.11 | 8.55 | 7.99 | 8.25 | 8.25 | -0.09 (-1.08%) | 448,000 |
| 12 Apr 2022 | HKD | 8.09 | 8.5 | 7.92 | 8.34 | 8.34 | +0.25 (+3.09%) | 416,800 |
| 11 Apr 2022 | HKD | 8.7 | 8.7 | 8.06 | 8.09 | 8.09 | -0.69 (-7.86%) | 1,213,771 |
| 8 Apr 2022 | HKD | 9.1 | 9.1 | 8.64 | 8.78 | 8.78 | -0.14 (-1.57%) | 297,800 |
| 7 Apr 2022 | HKD | 9.32 | 9.59 | 8.8 | 8.92 | 8.92 | -0.31 (-3.36%) | 408,600 |
| 6 Apr 2022 | HKD | 9.28 | 9.31 | 8.92 | 9.23 | 9.23 | -0.09 (-0.97%) | 663,869 |
| 4 Apr 2022 | HKD | 8.94 | 9.39 | 8.86 | 9.32 | 9.32 | +0.55 (+6.27%) | 1,035,200 |
| 1 Apr 2022 | HKD | 8.81 | 8.81 | 8.44 | 8.77 | 8.77 | -0.33 (-3.63%) | 1,232,800 |
| 31 Mar 2022 | HKD | 9.2 | 9.27 | 8.7 | 9.1 | 9.1 | -0.31 (-3.29%) | 760,400 |
| 30 Mar 2022 | HKD | 8.92 | 9.41 | 8.91 | 9.41 | 9.41 | +0.5 (+5.61%) | 1,075,200 |
| 29 Mar 2022 | HKD | 8.79 | 9.01 | 8.62 | 8.91 | 8.91 | +0.13 (+1.48%) | 647,632 |
| 28 Mar 2022 | HKD | 9.16 | 9.24 | 8.57 | 8.78 | 8.78 | -0.38 (-4.15%) | 1,264,400 |
| 25 Mar 2022 | HKD | 9.8 | 9.83 | 9.09 | 9.16 | 9.16 | -0.74 (-7.47%) | 1,376,400 |
| 24 Mar 2022 | HKD | 8.8 | 10.08 | 8.6 | 9.9 | 9.9 | +1.12 (+12.76%) | 2,733,300 |
| 23 Mar 2022 | HKD | 8.42 | 8.98 | 8.42 | 8.78 | 8.78 | +0.48 (+5.78%) | 1,223,250 |
| 22 Mar 2022 | HKD | 8.26 | 8.46 | 7.9 | 8.3 | 8.3 | 0.0 (0.0%) | 562,800 |
| 21 Mar 2022 | HKD | 8.22 | 8.49 | 7.83 | 8.3 | 8.3 | +0.09 (+1.10%) | 846,081 |
| 18 Mar 2022 | HKD | 9 | 9 | 7.98 | 8.21 | 8.21 | -0.6 (-6.81%) | 1,768,800 |
| 17 Mar 2022 | HKD | 6.65 | 9.02 | 6.65 | 8.81 | 8.81 | +2.73 (+44.90%) | 6,457,900 |
| 16 Mar 2022 | HKD | 5.31 | 6.19 | 5.16 | 6.08 | 6.08 | +1 (+19.69%) | 2,412,871 |
| 15 Mar 2022 | HKD | 5.31 | 5.67 | 4.8 | 5.08 | 5.08 | -0.34 (-6.27%) | 2,330,100 |
| 14 Mar 2022 | HKD | 5.89 | 6.03 | 5.4 | 5.42 | 5.42 | -0.84 (-13.42%) | 1,611,170 |
| 11 Mar 2022 | HKD | 6.01 | 6.4 | 5.71 | 6.26 | 6.26 | +0.09 (+1.46%) | 826,400 |
| 10 Mar 2022 | HKD | 6.5 | 6.6 | 6.04 | 6.17 | 6.17 | -0.19 (-2.99%) | 675,637 |
| 9 Mar 2022 | HKD | 6.57 | 6.64 | 5.84 | 6.36 | 6.36 | -0.2 (-3.05%) | 1,317,200 |
| 8 Mar 2022 | HKD | 6.86 | 7.04 | 6.46 | 6.56 | 6.56 | -0.29 (-4.23%) | 554,400 |
| 7 Mar 2022 | HKD | 7.32 | 7.32 | 6.6 | 6.85 | 6.85 | -0.47 (-6.42%) | 1,146,351 |
| 4 Mar 2022 | HKD | 7.8 | 7.81 | 7.26 | 7.32 | 7.32 | -0.52 (-6.63%) | 608,000 |
