| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | HKD | 9.01 | 9.39 | 8.62 | 8.9 | 8.9 | -0.09 (-1.00%) | 5,476,000 |
| 11 Apr 2022 | HKD | 9.76 | 9.76 | 8.99 | 8.99 | 8.99 | -0.42 (-4.46%) | 3,901,000 |
| 8 Apr 2022 | HKD | 9.53 | 9.82 | 9.33 | 9.41 | 9.41 | -0.2 (-2.08%) | 2,930,000 |
| 7 Apr 2022 | HKD | 10.06 | 10.22 | 9.57 | 9.61 | 9.61 | -0.45 (-4.47%) | 4,987,500 |
| 6 Apr 2022 | HKD | 10.22 | 10.76 | 9.96 | 10.06 | 10.06 | -0.18 (-1.76%) | 7,904,000 |
| 4 Apr 2022 | HKD | 10.1 | 10.58 | 10.1 | 10.24 | 10.24 | +0.14 (+1.39%) | 1,768,000 |
| 1 Apr 2022 | HKD | 10.7 | 10.7 | 9.82 | 10.1 | 10.1 | -0.48 (-4.54%) | 3,454,000 |
| 31 Mar 2022 | HKD | 11.58 | 11.6 | 10.5 | 10.58 | 10.58 | -0.42 (-3.82%) | 3,018,000 |
| 30 Mar 2022 | HKD | 10.92 | 11.06 | 10.64 | 11 | 11 | +0.06 (+0.55%) | 7,744,860 |
| 29 Mar 2022 | HKD | 10.74 | 11.02 | 10.54 | 10.94 | 10.94 | +0.2 (+1.86%) | 9,596,000 |
| 28 Mar 2022 | HKD | 10.8 | 11.28 | 10.28 | 10.74 | 10.74 | +0.16 (+1.51%) | 10,412,030 |
| 25 Mar 2022 | HKD | 11.2 | 11.4 | 10.5 | 10.58 | 10.58 | -0.56 (-5.03%) | 13,162,500 |
| 24 Mar 2022 | HKD | 11.2 | 11.5 | 10.72 | 11.14 | 11.14 | +0.1 (+0.91%) | 8,105,000 |
| 23 Mar 2022 | HKD | 10.34 | 11.36 | 10.28 | 11.04 | 11.04 | +0.88 (+8.66%) | 14,608,200 |
| 22 Mar 2022 | HKD | 10.5 | 10.5 | 9.47 | 10.16 | 10.16 | -0.14 (-1.36%) | 6,634,000 |
| 21 Mar 2022 | HKD | 9.99 | 10.48 | 9.84 | 10.3 | 10.3 | +0.45 (+4.57%) | 9,555,000 |
| 18 Mar 2022 | HKD | 9 | 9.85 | 9 | 9.85 | 9.85 | +0.7 (+7.65%) | 5,290,000 |
| 17 Mar 2022 | HKD | 9.25 | 9.59 | 8.86 | 9.15 | 9.15 | +0.18 (+2.01%) | 9,807,968 |
| 16 Mar 2022 | HKD | 8.43 | 8.97 | 8.1 | 8.97 | 8.97 | +0.82 (+10.06%) | 7,041,000 |
| 15 Mar 2022 | HKD | 8.4 | 9.04 | 8.15 | 8.15 | 8.15 | -0.44 (-5.12%) | 8,144,000 |
| 14 Mar 2022 | HKD | 8.99 | 9.19 | 8.51 | 8.59 | 8.59 | -0.08 (-0.92%) | 8,488,000 |
| 11 Mar 2022 | HKD | 8.61 | 8.99 | 8.23 | 8.67 | 8.67 | -0.15 (-1.70%) | 7,223,000 |
| 10 Mar 2022 | HKD | 8.77 | 9.05 | 8.57 | 8.82 | 8.82 | +0.32 (+3.76%) | 4,368,000 |
| 9 Mar 2022 | HKD | 8.88 | 8.88 | 8.04 | 8.5 | 8.5 | -0.1 (-1.16%) | 2,836,600 |
| 8 Mar 2022 | HKD | 9.32 | 9.48 | 8.56 | 8.6 | 8.6 | -0.72 (-7.73%) | 4,223,000 |
| 7 Mar 2022 | HKD | 9.44 | 9.44 | 8.4 | 9.32 | 9.32 | -0.11 (-1.17%) | 4,297,000 |
| 4 Mar 2022 | HKD | 10.26 | 10.32 | 9.41 | 9.43 | 9.43 | -0.83 (-8.09%) | 2,635,000 |
| 3 Mar 2022 | HKD | 9.89 | 10.94 | 9.71 | 10.26 | 10.26 | +0.37 (+3.74%) | 5,851,000 |
| 2 Mar 2022 | HKD | 9.7 | 9.94 | 9.56 | 9.89 | 9.89 | +0.19 (+1.96%) | 1,456,000 |
| 1 Mar 2022 | HKD | 9.54 | 9.94 | 9.54 | 9.7 | 9.7 | +0.25 (+2.65%) | 3,493,000 |
