| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | HKD | 48.9 | 49.2 | 46.9 | 47.5 | 47.5 | -1.15 (-2.36%) | 1,730,400 |
| 12 Apr 2022 | HKD | 48.7 | 49.45 | 46.55 | 48.65 | 48.65 | -0.05 (-0.10%) | 1,941,800 |
| 11 Apr 2022 | HKD | 52.45 | 52.5 | 47.75 | 48.7 | 48.7 | -3.2 (-6.17%) | 2,316,800 |
| 8 Apr 2022 | HKD | 51.85 | 51.9 | 49.5 | 51.9 | 51.9 | +0.9 (+1.76%) | 1,818,000 |
| 7 Apr 2022 | HKD | 53.3 | 54.2 | 50.65 | 51 | 51 | -2.2 (-4.14%) | 2,222,054 |
| 6 Apr 2022 | HKD | 56.25 | 56.25 | 52.8 | 53.2 | 53.2 | -4.2 (-7.32%) | 3,198,200 |
| 4 Apr 2022 | HKD | 55.85 | 57.9 | 55.2 | 57.4 | 57.4 | +2.4 (+4.36%) | 1,555,400 |
| 1 Apr 2022 | HKD | 55.7 | 56.15 | 52.3 | 55 | 55 | -0.7 (-1.26%) | 1,560,300 |
| 31 Mar 2022 | HKD | 60 | 60.4 | 55.5 | 55.7 | 55.7 | -4.2 (-7.01%) | 1,802,295 |
| 30 Mar 2022 | HKD | 57 | 60.1 | 55.5 | 59.9 | 59.9 | +2.9 (+5.09%) | 3,651,855 |
| 29 Mar 2022 | HKD | 57.5 | 58.6 | 55.65 | 57 | 57 | 0.0 (0.0%) | 2,379,400 |
| 28 Mar 2022 | HKD | 58.65 | 60 | 55.95 | 57 | 57 | -0.45 (-0.78%) | 2,789,000 |
| 25 Mar 2022 | HKD | 63.1 | 63.1 | 56.3 | 57.45 | 57.45 | -4.85 (-7.78%) | 3,346,400 |
| 24 Mar 2022 | HKD | 59.3 | 63.5 | 58.25 | 62.3 | 62.3 | +2.45 (+4.09%) | 4,543,400 |
| 23 Mar 2022 | HKD | 61 | 63.9 | 58.65 | 59.85 | 59.85 | -1 (-1.64%) | 5,603,820 |
| 22 Mar 2022 | HKD | 62.65 | 63.1 | 59.35 | 60.85 | 60.85 | -1.7 (-2.72%) | 3,627,450 |
| 21 Mar 2022 | HKD | 64.45 | 64.55 | 59.2 | 62.55 | 62.55 | -0.65 (-1.03%) | 7,499,212 |
| 18 Mar 2022 | HKD | 58.1 | 64.4 | 56.8 | 63.2 | 63.2 | +5.75 (+10.01%) | 9,705,200 |
| 17 Mar 2022 | HKD | 52.05 | 59 | 52.05 | 57.45 | 57.45 | +7.15 (+14.21%) | 8,234,189 |
| 16 Mar 2022 | HKD | 50.4 | 51.65 | 47 | 50.3 | 50.3 | +2 (+4.14%) | 6,658,800 |
| 15 Mar 2022 | HKD | 48.95 | 50.8 | 46.5 | 48.3 | 48.3 | -1.3 (-2.62%) | 5,448,332 |
| 14 Mar 2022 | HKD | 57.75 | 59.45 | 49 | 49.6 | 49.6 | -6.35 (-11.35%) | 8,187,200 |
| 11 Mar 2022 | HKD | 49.5 | 57.2 | 48 | 55.95 | 55.95 | +5.95 (+11.90%) | 6,402,000 |
| 10 Mar 2022 | HKD | 48.05 | 50.6 | 47.55 | 50 | 50 | +2.3 (+4.82%) | 2,194,800 |
| 9 Mar 2022 | HKD | 46.4 | 48.2 | 45 | 47.7 | 47.7 | +1.35 (+2.91%) | 2,052,200 |
| 8 Mar 2022 | HKD | 52.9 | 53 | 46.05 | 46.35 | 46.35 | -7.05 (-13.20%) | 2,480,800 |
| 7 Mar 2022 | HKD | 54.05 | 55 | 51.65 | 53.4 | 53.4 | -0.65 (-1.20%) | 2,573,600 |
| 4 Mar 2022 | HKD | 53.55 | 56.2 | 51.5 | 54.05 | 54.05 | +0.5 (+0.93%) | 2,216,200 |
| 3 Mar 2022 | HKD | 50.8 | 56.5 | 50.8 | 53.55 | 53.55 | +2.95 (+5.83%) | 2,801,000 |
| 2 Mar 2022 | HKD | 52.65 | 53.45 | 49.8 | 50.6 | 50.6 | -2.05 (-3.89%) | 2,062,400 |
