| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2022 | HKD | 17.22 | 17.66 | 16.84 | 17.48 | 17.48 | +0.26 (+1.51%) | 4,815,400 |
| 28 Apr 2022 | HKD | 16.76 | 17.3 | 16.6 | 17.22 | 17.22 | +0.46 (+2.74%) | 3,781,200 |
| 27 Apr 2022 | HKD | 16.18 | 16.88 | 15.34 | 16.76 | 16.76 | +0.58 (+3.58%) | 8,515,600 |
| 26 Apr 2022 | HKD | 16.4 | 16.84 | 16.1 | 16.18 | 16.18 | -0.08 (-0.49%) | 4,219,200 |
| 25 Apr 2022 | HKD | 17 | 17.14 | 16.14 | 16.26 | 16.26 | -0.86 (-5.02%) | 5,717,600 |
| 22 Apr 2022 | HKD | 16.12 | 17.3 | 16.08 | 17.12 | 17.12 | +0.02 (+0.12%) | 5,591,770 |
| 21 Apr 2022 | HKD | 18.08 | 18.08 | 16.92 | 17.1 | 17.1 | -0.8 (-4.47%) | 3,885,600 |
| 20 Apr 2022 | HKD | 18.5 | 18.5 | 17.66 | 17.9 | 17.9 | -0.54 (-2.93%) | 4,397,600 |
| 19 Apr 2022 | HKD | 18.1 | 18.76 | 18.1 | 18.44 | 18.44 | +0.12 (+0.66%) | 4,283,200 |
| 14 Apr 2022 | HKD | 18.16 | 18.6 | 17.94 | 18.32 | 18.32 | +0.46 (+2.58%) | 4,738,000 |
| 13 Apr 2022 | HKD | 18 | 18.08 | 17.58 | 17.86 | 17.86 | -0.14 (-0.78%) | 4,002,000 |
| 12 Apr 2022 | HKD | 17.6 | 18.34 | 17.44 | 18 | 18 | +0.64 (+3.69%) | 5,813,600 |
| 11 Apr 2022 | HKD | 19 | 19 | 17.36 | 17.36 | 17.36 | -1.52 (-8.05%) | 6,317,600 |
| 8 Apr 2022 | HKD | 19.1 | 19.28 | 18.5 | 18.88 | 18.88 | -0.06 (-0.32%) | 3,209,600 |
| 7 Apr 2022 | HKD | 19.66 | 19.7 | 18.82 | 18.94 | 18.94 | -0.62 (-3.17%) | 3,227,200 |
| 6 Apr 2022 | HKD | 19.64 | 19.8 | 19.22 | 19.56 | 19.56 | -0.18 (-0.91%) | 3,998,400 |
| 4 Apr 2022 | HKD | 19.76 | 19.92 | 19.46 | 19.74 | 19.74 | +0.28 (+1.44%) | 4,547,800 |
| 1 Apr 2022 | HKD | 19 | 19.7 | 18.8 | 19.46 | 19.46 | +0.16 (+0.83%) | 4,894,400 |
| 31 Mar 2022 | HKD | 19.08 | 19.4 | 18.7 | 19.3 | 19.3 | +0.12 (+0.63%) | 5,623,400 |
| 30 Mar 2022 | HKD | 19.4 | 20 | 19.14 | 19.18 | 19.18 | -0.2 (-1.03%) | 11,374,400 |
| 29 Mar 2022 | HKD | 19 | 19.38 | 18.6 | 19.38 | 19.38 | +0.72 (+3.86%) | 13,387,652 |
| 28 Mar 2022 | HKD | 17.6 | 18.8 | 16.64 | 18.66 | 18.66 | +1.98 (+11.87%) | 21,100,720 |
| 25 Mar 2022 | HKD | 17.4 | 17.68 | 16.5 | 16.68 | 16.68 | -0.54 (-3.14%) | 5,698,800 |
| 24 Mar 2022 | HKD | 17.66 | 17.68 | 17.06 | 17.22 | 17.22 | -0.46 (-2.60%) | 3,378,800 |
| 23 Mar 2022 | HKD | 17.5 | 17.98 | 17.32 | 17.68 | 17.68 | +0.18 (+1.03%) | 5,970,400 |
| 22 Mar 2022 | HKD | 17.1 | 17.5 | 16.76 | 17.5 | 17.5 | +0.4 (+2.34%) | 4,383,500 |
| 21 Mar 2022 | HKD | 17.5 | 17.5 | 16.78 | 17.1 | 17.1 | -0.1 (-0.58%) | 3,993,800 |
| 18 Mar 2022 | HKD | 16.16 | 17.42 | 15.76 | 17.2 | 17.2 | +1.14 (+7.10%) | 24,997,800 |
| 17 Mar 2022 | HKD | 16.58 | 16.74 | 15.8 | 16.06 | 16.06 | +0.3 (+1.90%) | 7,701,400 |
| 16 Mar 2022 | HKD | 14.6 | 15.82 | 14.16 | 15.76 | 15.76 | +2.14 (+15.71%) | 11,612,400 |
