| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2022 | HKD | 4.78 | 4.85 | 4.71 | 4.8 | 4.8 | -0.13 (-2.64%) | 6,903,800 |
| 21 Apr 2022 | HKD | 5 | 5.03 | 4.75 | 4.93 | 4.93 | -0.1 (-1.99%) | 13,145,884 |
| 20 Apr 2022 | HKD | 5.1 | 5.15 | 5.01 | 5.03 | 5.03 | -0.02 (-0.40%) | 5,006,826 |
| 19 Apr 2022 | HKD | 5.24 | 5.25 | 5.01 | 5.05 | 5.05 | -0.21 (-3.99%) | 7,597,832 |
| 14 Apr 2022 | HKD | 5.2 | 5.39 | 5.18 | 5.26 | 5.26 | +0.06 (+1.15%) | 5,547,227 |
| 13 Apr 2022 | HKD | 5.34 | 5.34 | 5.14 | 5.2 | 5.2 | -0.12 (-2.26%) | 6,152,282 |
| 12 Apr 2022 | HKD | 5.57 | 5.64 | 5.08 | 5.32 | 5.32 | -0.28 (-5%) | 19,726,400 |
| 11 Apr 2022 | HKD | 5.99 | 5.99 | 5.6 | 5.6 | 5.6 | -0.42 (-6.98%) | 18,394,168 |
| 8 Apr 2022 | HKD | 6 | 6.06 | 6 | 6.02 | 6.02 | +0.02 (+0.33%) | 5,014,161 |
| 7 Apr 2022 | HKD | 6.1 | 6.11 | 5.99 | 6 | 6 | -0.12 (-1.96%) | 9,614,000 |
| 6 Apr 2022 | HKD | 6.16 | 6.19 | 6.04 | 6.12 | 6.12 | -0.11 (-1.77%) | 8,967,659 |
| 4 Apr 2022 | HKD | 6.15 | 6.29 | 6.13 | 6.23 | 6.23 | +0.11 (+1.80%) | 6,219,300 |
| 1 Apr 2022 | HKD | 6.1 | 6.15 | 6.08 | 6.12 | 6.12 | -0.03 (-0.49%) | 4,933,378 |
| 31 Mar 2022 | HKD | 6.18 | 6.25 | 6.12 | 6.15 | 6.15 | -0.05 (-0.81%) | 4,386,000 |
| 30 Mar 2022 | HKD | 6.18 | 6.29 | 6.18 | 6.2 | 6.2 | +0.04 (+0.65%) | 8,506,000 |
| 29 Mar 2022 | HKD | 6.2 | 6.27 | 6.11 | 6.16 | 6.16 | -0.02 (-0.32%) | 8,665,115 |
| 28 Mar 2022 | HKD | 6.13 | 6.24 | 6.02 | 6.18 | 6.18 | -0.12 (-1.90%) | 15,321,588 |
| 25 Mar 2022 | HKD | 6.43 | 6.48 | 6.3 | 6.3 | 6.3 | -0.11 (-1.72%) | 9,907,000 |
| 24 Mar 2022 | HKD | 6.6 | 6.72 | 6.34 | 6.41 | 6.41 | -0.26 (-3.90%) | 18,277,816 |
| 23 Mar 2022 | HKD | 6.33 | 6.77 | 6.25 | 6.67 | 6.67 | +0.34 (+5.37%) | 42,118,000 |
| 22 Mar 2022 | HKD | 6.3 | 6.33 | 6.16 | 6.33 | 6.33 | +0.08 (+1.28%) | 9,321,000 |
| 21 Mar 2022 | HKD | 6.3 | 6.4 | 6.25 | 6.25 | 6.25 | -0.01 (-0.16%) | 6,790,571 |
| 18 Mar 2022 | HKD | 6.38 | 6.38 | 6.21 | 6.26 | 6.26 | -0.13 (-2.03%) | 9,936,000 |
| 17 Mar 2022 | HKD | 6.57 | 6.64 | 6.28 | 6.39 | 6.39 | +0.03 (+0.47%) | 19,090,035 |
| 16 Mar 2022 | HKD | 6.2 | 6.4 | 5.9 | 6.36 | 6.36 | +0.34 (+5.65%) | 25,300,527 |
| 15 Mar 2022 | HKD | 6.1 | 6.3 | 5.79 | 6.02 | 6.02 | -0.5 (-7.67%) | 33,447,033 |
| 14 Mar 2022 | HKD | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | +0.02 (+0.31%) | 21,899,947 |
| 11 Mar 2022 | HKD | 6.38 | 6.73 | 6.38 | 6.5 | 6.5 | -0.07 (-1.07%) | 20,028,418 |
| 10 Mar 2022 | HKD | 6.7 | 6.75 | 6.45 | 6.57 | 6.57 | -0.03 (-0.45%) | 11,455,000 |
| 9 Mar 2022 | HKD | 6.23 | 6.6 | 6.15 | 6.6 | 6.6 | +0.37 (+5.94%) | 21,012,100 |
