| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2022 | HKD | 30.7 | 30.7 | 30.15 | 30.4 | 30.4 | -0.3 (-0.98%) | 2,730,845 |
| 25 Apr 2022 | HKD | 30.8 | 30.9 | 30.35 | 30.7 | 30.7 | -0.35 (-1.13%) | 2,259,016 |
| 22 Apr 2022 | HKD | 31.2 | 31.3 | 30.85 | 31.05 | 31.05 | -0.15 (-0.48%) | 1,638,889 |
| 21 Apr 2022 | HKD | 31.4 | 31.6 | 31.05 | 31.2 | 31.2 | -0.15 (-0.48%) | 2,257,168 |
| 20 Apr 2022 | HKD | 31.8 | 32.2 | 31.25 | 31.35 | 31.35 | -0.45 (-1.42%) | 2,183,888 |
| 19 Apr 2022 | HKD | 31.95 | 32 | 31.4 | 31.8 | 31.8 | -0.1 (-0.31%) | 1,985,891 |
| 14 Apr 2022 | HKD | 31.5 | 31.9 | 31.4 | 31.9 | 31.9 | +0.4 (+1.27%) | 1,352,871 |
| 13 Apr 2022 | HKD | 31.6 | 31.6 | 31.05 | 31.5 | 31.5 | 0.0 (0.0%) | 1,181,438 |
| 12 Apr 2022 | HKD | 31.75 | 31.85 | 31.2 | 31.5 | 31.5 | -0.25 (-0.79%) | 2,257,096 |
| 11 Apr 2022 | HKD | 31.7 | 31.8 | 31.35 | 31.75 | 31.75 | -0.2 (-0.63%) | 1,621,686 |
| 8 Apr 2022 | HKD | 31.95 | 32.2 | 31.6 | 31.95 | 31.95 | +0.1 (+0.31%) | 1,828,874 |
| 7 Apr 2022 | HKD | 32.25 | 32.25 | 31.4 | 31.85 | 31.85 | -0.45 (-1.39%) | 3,281,131 |
| 6 Apr 2022 | HKD | 32.45 | 32.45 | 31.9 | 32.3 | 32.3 | -0.1 (-0.31%) | 3,053,935 |
| 4 Apr 2022 | HKD | 32.15 | 32.4 | 31.7 | 32.4 | 32.4 | +0.25 (+0.78%) | 1,631,328 |
| 1 Apr 2022 | HKD | 31.85 | 32.2 | 31.5 | 32.15 | 32.15 | +0.3 (+0.94%) | 2,053,614 |
| 31 Mar 2022 | HKD | 32.75 | 33.25 | 31.85 | 31.85 | 31.85 | -0.9 (-2.75%) | 4,453,060 |
| 30 Mar 2022 | HKD | 32.45 | 33.15 | 32.15 | 32.75 | 32.75 | +0.7 (+2.18%) | 4,210,692 |
| 29 Mar 2022 | HKD | 32.35 | 32.4 | 31.8 | 32.05 | 32.05 | -0.3 (-0.93%) | 2,078,099 |
| 28 Mar 2022 | HKD | 32.4 | 32.4 | 31.8 | 32.35 | 32.35 | -0.1 (-0.31%) | 1,827,666 |
| 25 Mar 2022 | HKD | 32 | 32.9 | 31.85 | 32.45 | 32.45 | +0.3 (+0.93%) | 4,041,318 |
| 24 Mar 2022 | HKD | 32.1 | 32.35 | 31.7 | 32.15 | 32.15 | +0.15 (+0.47%) | 3,473,263 |
| 23 Mar 2022 | HKD | 31.2 | 32.4 | 31.1 | 32 | 32 | +0.8 (+2.56%) | 5,546,490 |
| 22 Mar 2022 | HKD | 31.35 | 31.5 | 30.9 | 31.2 | 31.2 | +0.2 (+0.65%) | 3,602,779 |
| 21 Mar 2022 | HKD | 31 | 31.4 | 30.65 | 31 | 31 | -0.4 (-1.27%) | 3,376,430 |
| 18 Mar 2022 | HKD | 30.6 | 31.4 | 30.4 | 31.4 | 31.4 | +0.95 (+3.12%) | 16,136,710 |
| 17 Mar 2022 | HKD | 29.1 | 30.65 | 28.8 | 30.45 | 30.45 | +2.1 (+7.41%) | 9,526,115 |
| 16 Mar 2022 | HKD | 29 | 29.35 | 28.2 | 28.35 | 28.35 | -0.75 (-2.58%) | 6,741,645 |
| 15 Mar 2022 | HKD | 30.05 | 30.05 | 28.7 | 29.1 | 29.1 | -0.95 (-3.16%) | 10,497,490 |
| 14 Mar 2022 | HKD | 30.2 | 30.35 | 29.85 | 30.05 | 30.05 | -0.15 (-0.50%) | 5,091,122 |
| 11 Mar 2022 | HKD | 30.4 | 30.45 | 29.8 | 30.2 | 30.2 | -0.1 (-0.33%) | 3,448,375 |
