| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2022 | HKD | 4.06 | 4.13 | 4 | 4.11 | 4.11 | +0.05 (+1.23%) | 10,532,000 |
| 28 Apr 2022 | HKD | 3.96 | 4.09 | 3.96 | 4.06 | 4.06 | +0.08 (+2.01%) | 1,941,500 |
| 27 Apr 2022 | HKD | 3.9 | 4.05 | 3.88 | 3.98 | 3.98 | +0.05 (+1.27%) | 1,736,000 |
| 26 Apr 2022 | HKD | 3.9 | 4.03 | 3.87 | 3.93 | 3.93 | -0.04 (-1.01%) | 1,674,415 |
| 25 Apr 2022 | HKD | 4.18 | 4.18 | 3.96 | 3.97 | 3.97 | -0.16 (-3.87%) | 2,121,000 |
| 22 Apr 2022 | HKD | 4.14 | 4.18 | 4.06 | 4.13 | 4.13 | +0.01 (+0.24%) | 2,444,962 |
| 21 Apr 2022 | HKD | 4.02 | 4.12 | 4.01 | 4.12 | 4.12 | +0.11 (+2.74%) | 2,102,700 |
| 20 Apr 2022 | HKD | 4.16 | 4.16 | 4.01 | 4.01 | 4.01 | -0.15 (-3.61%) | 2,265,084 |
| 19 Apr 2022 | HKD | 4.28 | 4.28 | 4.11 | 4.16 | 4.16 | -0.08 (-1.89%) | 2,496,000 |
| 14 Apr 2022 | HKD | 4.23 | 4.29 | 4.17 | 4.24 | 4.24 | +0.09 (+2.17%) | 4,577,500 |
| 13 Apr 2022 | HKD | 4.26 | 4.26 | 4.12 | 4.15 | 4.15 | -0.06 (-1.43%) | 1,775,000 |
| 12 Apr 2022 | HKD | 4.16 | 4.26 | 4.11 | 4.21 | 4.21 | +0.05 (+1.20%) | 5,067,500 |
| 11 Apr 2022 | HKD | 4.25 | 4.25 | 4.13 | 4.16 | 4.16 | -0.06 (-1.42%) | 3,359,311 |
| 8 Apr 2022 | HKD | 4.17 | 4.24 | 4.16 | 4.22 | 4.22 | +0.05 (+1.20%) | 3,316,974 |
| 7 Apr 2022 | HKD | 4.2 | 4.2 | 4.1 | 4.17 | 4.17 | 0.0 (0.0%) | 6,581,022 |
| 6 Apr 2022 | HKD | 4.08 | 4.18 | 4.04 | 4.17 | 4.17 | +0.09 (+2.21%) | 6,719,000 |
| 4 Apr 2022 | HKD | 4.02 | 4.1 | 4.02 | 4.08 | 4.08 | +0.06 (+1.49%) | 2,312,000 |
| 1 Apr 2022 | HKD | 4 | 4.02 | 3.93 | 4.02 | 4.02 | +0.02 (+0.50%) | 1,642,083 |
| 31 Mar 2022 | HKD | 3.94 | 4.02 | 3.94 | 4 | 4 | +0.06 (+1.52%) | 3,345,000 |
| 30 Mar 2022 | HKD | 3.92 | 3.94 | 3.85 | 3.94 | 3.94 | +0.04 (+1.03%) | 3,459,000 |
| 29 Mar 2022 | HKD | 3.93 | 3.99 | 3.86 | 3.9 | 3.9 | 0.0 (0.0%) | 4,109,000 |
| 28 Mar 2022 | HKD | 4.01 | 4.02 | 3.89 | 3.9 | 3.9 | -0.12 (-2.99%) | 5,697,500 |
| 25 Mar 2022 | HKD | 3.96 | 4.04 | 3.91 | 4.02 | 4.02 | +0.09 (+2.29%) | 9,099,500 |
| 24 Mar 2022 | HKD | 3.93 | 4.05 | 3.88 | 3.93 | 3.93 | +0.01 (+0.26%) | 11,388,869 |
| 23 Mar 2022 | HKD | 3.76 | 3.96 | 3.74 | 3.92 | 3.92 | +0.18 (+4.81%) | 8,714,583 |
| 22 Mar 2022 | HKD | 3.75 | 3.84 | 3.7 | 3.74 | 3.74 | -0.03 (-0.80%) | 5,269,000 |
| 21 Mar 2022 | HKD | 3.61 | 3.8 | 3.59 | 3.77 | 3.77 | +0.18 (+5.01%) | 6,790,035 |
| 18 Mar 2022 | HKD | 3.45 | 3.59 | 3.45 | 3.59 | 3.59 | +0.14 (+4.06%) | 16,953,848 |
| 17 Mar 2022 | HKD | 3.45 | 3.49 | 3.37 | 3.45 | 3.45 | +0.13 (+3.92%) | 6,176,500 |
| 16 Mar 2022 | HKD | 3.2 | 3.36 | 3.15 | 3.32 | 3.32 | +0.12 (+3.75%) | 7,330,002 |
