| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | HKD | 45.35 | 46.45 | 45 | 45.5 | 45.5 | +0.2 (+0.44%) | 4,247,699 |
| 12 Apr 2022 | HKD | 44.5 | 46.5 | 43.55 | 45.3 | 45.3 | +0.8 (+1.80%) | 15,143,580 |
| 11 Apr 2022 | HKD | 45.25 | 45.7 | 44.4 | 44.5 | 44.5 | -1.25 (-2.73%) | 20,660,840 |
| 8 Apr 2022 | HKD | 45.65 | 46.1 | 45.35 | 45.75 | 45.75 | -0.25 (-0.54%) | 9,904,195 |
| 7 Apr 2022 | HKD | 46.2 | 46.45 | 45.8 | 46 | 46 | -0.45 (-0.97%) | 16,275,940 |
| 6 Apr 2022 | HKD | 47.05 | 47.05 | 45.8 | 46.45 | 46.45 | -0.6 (-1.28%) | 9,688,208 |
| 4 Apr 2022 | HKD | 47 | 47.5 | 46.45 | 47.05 | 47.05 | +0.05 (+0.11%) | 11,396,660 |
| 1 Apr 2022 | HKD | 46.45 | 47.1 | 46.4 | 47 | 47 | 0.0 (0.0%) | 8,424,521 |
| 31 Mar 2022 | HKD | 47 | 47.4 | 46.4 | 47 | 47 | -0.5 (-1.05%) | 9,818,544 |
| 30 Mar 2022 | HKD | 46.5 | 47.75 | 46.25 | 47.5 | 47.5 | +1.35 (+2.93%) | 16,778,730 |
| 29 Mar 2022 | HKD | 45.85 | 46.6 | 45.25 | 46.15 | 46.15 | +0.5 (+1.10%) | 9,438,787 |
| 28 Mar 2022 | HKD | 46 | 46 | 44.35 | 45.65 | 45.65 | -0.45 (-0.98%) | 13,543,280 |
| 25 Mar 2022 | HKD | 46 | 47.2 | 46 | 46.1 | 46.1 | -0.35 (-0.75%) | 19,371,750 |
| 24 Mar 2022 | HKD | 45.95 | 46.55 | 45.5 | 46.45 | 46.45 | +0.4 (+0.87%) | 12,374,510 |
| 23 Mar 2022 | HKD | 45.25 | 46.65 | 45.25 | 46.05 | 46.05 | +0.8 (+1.77%) | 14,456,040 |
| 22 Mar 2022 | HKD | 44.3 | 45.45 | 43.5 | 45.25 | 45.25 | +0.8 (+1.80%) | 8,279,235 |
| 21 Mar 2022 | HKD | 45.5 | 45.5 | 43.95 | 44.45 | 44.45 | -0.05 (-0.11%) | 11,059,900 |
| 18 Mar 2022 | HKD | 42.5 | 45.35 | 42.5 | 44.5 | 44.5 | +1.4 (+3.25%) | 17,591,000 |
| 17 Mar 2022 | HKD | 42 | 43.15 | 41 | 43.1 | 43.1 | +3.65 (+9.25%) | 26,581,520 |
| 16 Mar 2022 | HKD | 36 | 39.8 | 35.75 | 39.45 | 39.45 | +4.9 (+14.18%) | 38,524,910 |
| 15 Mar 2022 | HKD | 37.8 | 38 | 34.25 | 34.55 | 34.55 | -4.45 (-11.41%) | 48,408,879 |
| 14 Mar 2022 | HKD | 39.95 | 40 | 38.65 | 39 | 39 | -2.05 (-4.99%) | 31,246,779 |
| 11 Mar 2022 | HKD | 40.85 | 41.6 | 40.1 | 41.05 | 41.05 | -0.6 (-1.44%) | 13,241,560 |
| 10 Mar 2022 | HKD | 42.1 | 42.1 | 41.15 | 41.65 | 41.65 | +0.8 (+1.96%) | 10,530,140 |
| 9 Mar 2022 | HKD | 40.35 | 41.35 | 39.75 | 40.85 | 40.85 | +0.9 (+2.25%) | 20,083,170 |
| 8 Mar 2022 | HKD | 40 | 40.45 | 39.3 | 39.95 | 39.95 | +0.1 (+0.25%) | 11,036,680 |
| 7 Mar 2022 | HKD | 41.05 | 41.4 | 39.35 | 39.85 | 39.85 | -2.3 (-5.46%) | 24,364,881 |
| 4 Mar 2022 | HKD | 43.5 | 44.1 | 42 | 42.15 | 42.15 | -2.6 (-5.81%) | 17,331,631 |
| 3 Mar 2022 | HKD | 46.2 | 46.2 | 44.6 | 44.75 | 44.75 | +0.7 (+1.59%) | 10,747,430 |
| 2 Mar 2022 | HKD | 44.5 | 44.9 | 43.55 | 44.05 | 44.05 | -0.45 (-1.01%) | 7,910,990 |
