| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2022 | HKD | 16 | 16.66 | 15.8 | 16.5 | 16.5 | +0.28 (+1.73%) | 5,199,575 |
| 21 Apr 2022 | HKD | 16.72 | 16.76 | 16.04 | 16.22 | 16.22 | -0.52 (-3.11%) | 10,028,500 |
| 20 Apr 2022 | HKD | 16.74 | 17.1 | 16.62 | 16.74 | 16.74 | 0.0 (0.0%) | 5,909,847 |
| 19 Apr 2022 | HKD | 17.02 | 17.3 | 16.68 | 16.74 | 16.74 | -0.3 (-1.76%) | 6,187,387 |
| 14 Apr 2022 | HKD | 16.86 | 17.36 | 16.86 | 17.04 | 17.04 | +0.38 (+2.28%) | 6,564,264 |
| 13 Apr 2022 | HKD | 16.6 | 16.84 | 16.2 | 16.66 | 16.66 | -0.04 (-0.24%) | 5,509,144 |
| 12 Apr 2022 | HKD | 16.72 | 17.02 | 16.28 | 16.7 | 16.7 | -0.02 (-0.12%) | 8,780,757 |
| 11 Apr 2022 | HKD | 17.3 | 17.3 | 16.42 | 16.72 | 16.72 | -0.6 (-3.46%) | 10,224,876 |
| 8 Apr 2022 | HKD | 17.84 | 18.06 | 17.06 | 17.32 | 17.32 | -0.52 (-2.91%) | 12,485,921 |
| 7 Apr 2022 | HKD | 18.32 | 19.08 | 17.82 | 17.84 | 17.84 | -0.76 (-4.09%) | 11,349,141 |
| 6 Apr 2022 | HKD | 18.92 | 19.06 | 18.42 | 18.6 | 18.6 | -0.7 (-3.63%) | 9,076,845 |
| 4 Apr 2022 | HKD | 18.4 | 19.3 | 18.34 | 19.3 | 19.3 | +0.94 (+5.12%) | 6,918,058 |
| 1 Apr 2022 | HKD | 18.9 | 18.9 | 18 | 18.36 | 18.36 | -0.62 (-3.27%) | 8,953,426 |
| 31 Mar 2022 | HKD | 19.4 | 19.44 | 18.76 | 18.98 | 18.98 | -0.46 (-2.37%) | 5,692,580 |
| 30 Mar 2022 | HKD | 18.84 | 19.5 | 18.64 | 19.44 | 19.44 | +0.8 (+4.29%) | 10,041,707 |
| 29 Mar 2022 | HKD | 19.56 | 19.96 | 18.34 | 18.64 | 18.64 | -0.48 (-2.51%) | 18,560,688 |
| 28 Mar 2022 | HKD | 18.14 | 19.32 | 17.8 | 19.12 | 19.12 | +0.9 (+4.94%) | 13,158,151 |
| 25 Mar 2022 | HKD | 17.72 | 19.26 | 17.5 | 18.22 | 18.22 | +0.58 (+3.29%) | 25,153,636 |
| 24 Mar 2022 | HKD | 18.38 | 18.46 | 17.6 | 17.64 | 17.64 | -0.82 (-4.44%) | 15,876,993 |
| 23 Mar 2022 | HKD | 19.98 | 20.3 | 18.2 | 18.46 | 18.46 | -1.38 (-6.96%) | 21,808,563 |
| 22 Mar 2022 | HKD | 18.98 | 19.92 | 18.62 | 19.84 | 19.84 | +0.86 (+4.53%) | 5,680,466 |
| 21 Mar 2022 | HKD | 19.76 | 19.9 | 18.82 | 18.98 | 18.98 | -0.18 (-0.94%) | 5,504,747 |
| 18 Mar 2022 | HKD | 18.8 | 19.48 | 18.56 | 19.16 | 19.16 | +0.08 (+0.42%) | 8,459,782 |
| 17 Mar 2022 | HKD | 19.96 | 20.05 | 18.42 | 19.08 | 19.08 | +0.58 (+3.14%) | 14,891,533 |
| 16 Mar 2022 | HKD | 16.36 | 18.72 | 16.36 | 18.5 | 18.5 | +2.58 (+16.21%) | 14,491,907 |
| 15 Mar 2022 | HKD | 16.78 | 17.28 | 15.78 | 15.92 | 15.92 | -1.3 (-7.55%) | 17,967,669 |
| 14 Mar 2022 | HKD | 18.92 | 18.92 | 17.06 | 17.22 | 17.22 | -1.7 (-8.99%) | 14,012,888 |
| 11 Mar 2022 | HKD | 19.1 | 19.18 | 18.4 | 18.92 | 18.92 | -0.6 (-3.07%) | 7,500,703 |
| 10 Mar 2022 | HKD | 19.6 | 19.86 | 19.2 | 19.52 | 19.52 | +0.42 (+2.20%) | 4,663,380 |
| 9 Mar 2022 | HKD | 19.52 | 19.8 | 18.4 | 19.1 | 19.1 | -0.26 (-1.34%) | 8,303,512 |
