| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2022 | HKD | 14.6 | 16.4 | 14.52 | 16.32 | 16.32 | +1.82 (+12.55%) | 18,454,590 |
| 28 Apr 2022 | HKD | 14.94 | 14.94 | 13.6 | 14.5 | 14.5 | +0.5 (+3.57%) | 15,953,180 |
| 27 Apr 2022 | HKD | 13.5 | 14.04 | 13.18 | 14 | 14 | +0.22 (+1.60%) | 11,593,640 |
| 26 Apr 2022 | HKD | 13.88 | 14.3 | 13.64 | 13.78 | 13.78 | +0.02 (+0.15%) | 6,781,273 |
| 25 Apr 2022 | HKD | 14.52 | 15 | 13.7 | 13.76 | 13.76 | -1.3 (-8.63%) | 13,115,630 |
| 22 Apr 2022 | HKD | 14.5 | 15.16 | 14.18 | 15.06 | 15.06 | +0.46 (+3.15%) | 8,512,649 |
| 21 Apr 2022 | HKD | 15 | 15.04 | 14.42 | 14.6 | 14.6 | -0.58 (-3.82%) | 10,700,270 |
| 20 Apr 2022 | HKD | 15 | 15.52 | 14.98 | 15.18 | 15.18 | -0.06 (-0.39%) | 5,449,150 |
| 19 Apr 2022 | HKD | 16.22 | 16.22 | 15.2 | 15.24 | 15.24 | -0.8 (-4.99%) | 7,647,171 |
| 14 Apr 2022 | HKD | 15.62 | 16.46 | 15.62 | 16.04 | 16.04 | +0.42 (+2.69%) | 5,055,973 |
| 13 Apr 2022 | HKD | 15.62 | 15.76 | 15.1 | 15.62 | 15.62 | 0.0 (0.0%) | 4,068,228 |
| 12 Apr 2022 | HKD | 15.34 | 16.1 | 15.18 | 15.62 | 15.62 | +0.28 (+1.83%) | 6,430,365 |
| 11 Apr 2022 | HKD | 16.56 | 16.56 | 14.8 | 15.34 | 15.34 | -1.22 (-7.37%) | 23,137,641 |
| 8 Apr 2022 | HKD | 16.6 | 16.8 | 15.74 | 16.56 | 16.56 | +0.06 (+0.36%) | 16,178,600 |
| 7 Apr 2022 | HKD | 17.2 | 17.6 | 16.28 | 16.5 | 16.5 | -1.04 (-5.93%) | 15,251,480 |
| 6 Apr 2022 | HKD | 18.7 | 18.7 | 17.14 | 17.54 | 17.54 | -1.16 (-6.20%) | 31,156,891 |
| 4 Apr 2022 | HKD | 18.18 | 18.72 | 17.64 | 18.7 | 18.7 | +1.22 (+6.98%) | 8,164,280 |
| 1 Apr 2022 | HKD | 17.1 | 17.5 | 16.46 | 17.48 | 17.48 | +0.06 (+0.34%) | 8,790,478 |
| 31 Mar 2022 | HKD | 18.4 | 18.4 | 17.16 | 17.42 | 17.42 | +0.36 (+2.11%) | 9,097,880 |
| 30 Mar 2022 | HKD | 17.26 | 17.46 | 16.8 | 17.06 | 17.06 | -0.08 (-0.47%) | 11,343,920 |
| 29 Mar 2022 | HKD | 17.1 | 17.36 | 16.74 | 17.14 | 17.14 | +0.42 (+2.51%) | 7,074,529 |
| 28 Mar 2022 | HKD | 16.64 | 17.18 | 15.84 | 16.72 | 16.72 | -0.02 (-0.12%) | 9,683,643 |
| 25 Mar 2022 | HKD | 17.18 | 17.96 | 16.5 | 16.74 | 16.74 | -0.44 (-2.56%) | 15,562,500 |
| 24 Mar 2022 | HKD | 17 | 17.6 | 16.28 | 17.18 | 17.18 | +0.24 (+1.42%) | 10,680,830 |
| 23 Mar 2022 | HKD | 16.4 | 17.74 | 16.4 | 16.94 | 16.94 | +0.54 (+3.29%) | 10,979,160 |
| 22 Mar 2022 | HKD | 16.34 | 16.82 | 16 | 16.4 | 16.4 | +0.06 (+0.37%) | 11,863,130 |
| 21 Mar 2022 | HKD | 17.08 | 17.08 | 16 | 16.34 | 16.34 | -0.04 (-0.24%) | 10,009,400 |
| 18 Mar 2022 | HKD | 16.9 | 17.12 | 15.86 | 16.38 | 16.38 | -0.92 (-5.32%) | 23,300,330 |
| 17 Mar 2022 | HKD | 17.94 | 17.94 | 16.12 | 17.3 | 17.3 | +1.68 (+10.76%) | 27,010,730 |
| 16 Mar 2022 | HKD | 13.04 | 15.8 | 13.04 | 15.62 | 15.62 | +2.58 (+19.79%) | 38,281,820 |
