| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2022 | HKD | 17.6 | 17.6 | 16.84 | 16.86 | 16.86 | -0.74 (-4.20%) | 22,517,030 |
| 25 Apr 2022 | HKD | 18.2 | 18.2 | 17.44 | 17.6 | 17.6 | -0.9 (-4.86%) | 21,587,734 |
| 22 Apr 2022 | HKD | 18.32 | 18.68 | 18.26 | 18.5 | 18.5 | -0.06 (-0.32%) | 7,771,663 |
| 21 Apr 2022 | HKD | 18.5 | 18.84 | 18.46 | 18.56 | 18.56 | -0.04 (-0.22%) | 9,871,848 |
| 20 Apr 2022 | HKD | 18.56 | 18.8 | 18.48 | 18.6 | 18.6 | -0.12 (-0.64%) | 10,145,431 |
| 19 Apr 2022 | HKD | 19.14 | 19.14 | 18.6 | 18.72 | 18.72 | -0.46 (-2.40%) | 10,966,658 |
| 14 Apr 2022 | HKD | 19.14 | 19.52 | 19.04 | 19.18 | 19.18 | +0.1 (+0.52%) | 9,293,000 |
| 13 Apr 2022 | HKD | 18.96 | 19.3 | 18.76 | 19.08 | 19.08 | +0.28 (+1.49%) | 11,572,191 |
| 12 Apr 2022 | HKD | 19 | 19.12 | 18.54 | 18.8 | 18.8 | -0.14 (-0.74%) | 14,105,826 |
| 11 Apr 2022 | HKD | 19.52 | 19.52 | 18.9 | 18.94 | 18.94 | -0.64 (-3.27%) | 16,047,428 |
| 8 Apr 2022 | HKD | 19.38 | 19.6 | 19.04 | 19.58 | 19.58 | +0.2 (+1.03%) | 12,543,702 |
| 7 Apr 2022 | HKD | 19.76 | 19.88 | 19.38 | 19.38 | 19.38 | -0.4 (-2.02%) | 13,812,378 |
| 6 Apr 2022 | HKD | 19.62 | 20.1 | 19.62 | 19.78 | 19.78 | -0.27 (-1.35%) | 12,489,853 |
| 4 Apr 2022 | HKD | 19.46 | 20.15 | 19.34 | 20.05 | 20.05 | +0.57 (+2.93%) | 8,098,641 |
| 1 Apr 2022 | HKD | 19.06 | 19.48 | 18.9 | 19.48 | 19.48 | +0.36 (+1.88%) | 11,382,549 |
| 31 Mar 2022 | HKD | 19.16 | 19.24 | 18.92 | 19.12 | 19.12 | -0.06 (-0.31%) | 8,197,254 |
| 30 Mar 2022 | HKD | 18.8 | 19.3 | 18.78 | 19.18 | 19.18 | +0.44 (+2.35%) | 16,013,231 |
| 29 Mar 2022 | HKD | 18.92 | 19.04 | 18.42 | 18.74 | 18.74 | -0.18 (-0.95%) | 18,983,000 |
| 28 Mar 2022 | HKD | 18.68 | 19.1 | 18.44 | 18.92 | 18.92 | -0.74 (-3.76%) | 20,690,500 |
| 25 Mar 2022 | HKD | 20 | 20.25 | 19.6 | 19.66 | 19.66 | -0.49 (-2.43%) | 12,137,597 |
| 24 Mar 2022 | HKD | 20.05 | 20.35 | 19.9 | 20.15 | 20.15 | 0.0 (0.0%) | 13,376,554 |
| 23 Mar 2022 | HKD | 20.25 | 20.45 | 20.05 | 20.15 | 20.15 | -0.25 (-1.23%) | 14,270,756 |
| 22 Mar 2022 | HKD | 19.92 | 20.4 | 19.78 | 20.4 | 20.4 | +0.48 (+2.41%) | 12,359,402 |
| 21 Mar 2022 | HKD | 20.75 | 20.75 | 19.8 | 19.92 | 19.92 | -0.58 (-2.83%) | 11,783,387 |
| 18 Mar 2022 | HKD | 20.15 | 20.75 | 19.78 | 20.5 | 20.5 | +0.2 (+0.99%) | 27,603,470 |
| 17 Mar 2022 | HKD | 20.05 | 20.3 | 19.66 | 20.3 | 20.3 | +1.2 (+6.28%) | 21,050,170 |
| 16 Mar 2022 | HKD | 18.8 | 19.4 | 18.16 | 19.1 | 19.1 | +0.96 (+5.29%) | 21,037,226 |
| 15 Mar 2022 | HKD | 19.3 | 19.4 | 17.7 | 18.14 | 18.14 | -1.46 (-7.45%) | 25,003,166 |
| 14 Mar 2022 | HKD | 20.25 | 20.35 | 19.5 | 19.6 | 19.6 | -0.85 (-4.16%) | 16,064,061 |
| 11 Mar 2022 | HKD | 20.35 | 20.8 | 19.9 | 20.45 | 20.45 | -0.1 (-0.49%) | 12,382,178 |
