| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2022 | HKD | 3.63 | 3.85 | 3.57 | 3.83 | 3.83 | +0.16 (+4.36%) | 50,153,738 |
| 21 Apr 2022 | HKD | 3.97 | 3.97 | 3.64 | 3.67 | 3.67 | -0.27 (-6.85%) | 55,739,476 |
| 20 Apr 2022 | HKD | 4.05 | 4.07 | 3.93 | 3.94 | 3.94 | -0.06 (-1.50%) | 18,762,246 |
| 19 Apr 2022 | HKD | 3.93 | 4.09 | 3.9 | 4 | 4 | +0.11 (+2.83%) | 42,907,860 |
| 14 Apr 2022 | HKD | 3.95 | 3.99 | 3.86 | 3.89 | 3.89 | -0.04 (-1.02%) | 30,802,678 |
| 13 Apr 2022 | HKD | 3.94 | 3.95 | 3.86 | 3.93 | 3.93 | +0.03 (+0.77%) | 26,205,796 |
| 12 Apr 2022 | HKD | 3.88 | 3.96 | 3.83 | 3.9 | 3.9 | +0.01 (+0.26%) | 37,671,279 |
| 11 Apr 2022 | HKD | 4.1 | 4.1 | 3.88 | 3.89 | 3.89 | -0.25 (-6.04%) | 46,715,604 |
| 8 Apr 2022 | HKD | 4.1 | 4.16 | 4 | 4.14 | 4.14 | +0.06 (+1.47%) | 27,913,533 |
| 7 Apr 2022 | HKD | 4.23 | 4.3 | 4.07 | 4.08 | 4.08 | -0.17 (-4%) | 45,824,741 |
| 6 Apr 2022 | HKD | 4.16 | 4.32 | 4.09 | 4.25 | 4.25 | +0.07 (+1.67%) | 47,952,618 |
| 4 Apr 2022 | HKD | 4.11 | 4.24 | 4.11 | 4.18 | 4.18 | +0.01 (+0.24%) | 13,487,155 |
| 1 Apr 2022 | HKD | 4.09 | 4.2 | 4.06 | 4.17 | 4.17 | 0.0 (0.0%) | 15,199,495 |
| 31 Mar 2022 | HKD | 4.26 | 4.26 | 4.05 | 4.17 | 4.17 | -0.09 (-2.11%) | 39,325,373 |
| 30 Mar 2022 | HKD | 4.03 | 4.28 | 3.98 | 4.26 | 4.26 | +0.28 (+7.04%) | 71,266,861 |
| 29 Mar 2022 | HKD | 4.01 | 4.12 | 3.95 | 3.98 | 3.98 | -0.06 (-1.49%) | 32,334,794 |
| 28 Mar 2022 | HKD | 3.93 | 4.1 | 3.9 | 4.04 | 4.04 | +0.19 (+4.94%) | 58,971,814 |
| 25 Mar 2022 | HKD | 3.99 | 4.05 | 3.8 | 3.85 | 3.85 | -0.18 (-4.47%) | 49,800,150 |
| 24 Mar 2022 | HKD | 4.09 | 4.1 | 4.01 | 4.03 | 4.03 | +0.01 (+0.25%) | 27,973,847 |
| 23 Mar 2022 | HKD | 4.2 | 4.2 | 4.02 | 4.02 | 4.02 | -0.14 (-3.37%) | 41,231,502 |
| 22 Mar 2022 | HKD | 4 | 4.24 | 3.98 | 4.16 | 4.16 | +0.18 (+4.52%) | 67,254,633 |
| 21 Mar 2022 | HKD | 4.15 | 4.24 | 3.93 | 3.98 | 3.98 | -0.1 (-2.45%) | 69,404,952 |
| 18 Mar 2022 | HKD | 3.89 | 4.2 | 3.78 | 4.08 | 4.08 | +0.14 (+3.55%) | 182,549,909 |
| 17 Mar 2022 | HKD | 3.97 | 4.04 | 3.73 | 3.94 | 3.94 | +0.18 (+4.79%) | 128,174,000 |
| 16 Mar 2022 | HKD | 3.58 | 3.81 | 3.48 | 3.76 | 3.76 | +0.36 (+10.59%) | 150,247,381 |
| 15 Mar 2022 | HKD | 3.65 | 3.75 | 3.31 | 3.4 | 3.4 | -0.4 (-10.53%) | 246,781,099 |
| 14 Mar 2022 | HKD | 4.32 | 4.35 | 3.75 | 3.8 | 3.8 | -0.59 (-13.44%) | 182,559,788 |
| 11 Mar 2022 | HKD | 4.61 | 4.66 | 4.22 | 4.39 | 4.39 | -0.33 (-6.99%) | 177,664,276 |
| 10 Mar 2022 | HKD | 4.52 | 4.78 | 4.36 | 4.72 | 4.72 | +0.33 (+7.52%) | 156,158,498 |
| 9 Mar 2022 | HKD | 4.32 | 4.58 | 4.22 | 4.39 | 4.39 | +0.14 (+3.29%) | 154,244,800 |
