| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2022 | HKD | 8.485 | 9.42 | 8.42 | 9.305 | 9.305 | +0.82 (+9.66%) | 28,992,340 |
| 28 Apr 2022 | HKD | 8.5 | 8.51 | 8.275 | 8.485 | 8.485 | +0.165 (+1.98%) | 13,481,150 |
| 27 Apr 2022 | HKD | 8.04 | 8.37 | 8.03 | 8.32 | 8.32 | +0.175 (+2.15%) | 16,766,119 |
| 26 Apr 2022 | HKD | 8.1 | 8.41 | 8.1 | 8.145 | 8.145 | +0.215 (+2.71%) | 10,887,540 |
| 25 Apr 2022 | HKD | 8.3 | 8.3 | 7.885 | 7.93 | 7.93 | -0.41 (-4.92%) | 17,204,199 |
| 22 Apr 2022 | HKD | 8.175 | 8.41 | 8.025 | 8.34 | 8.34 | +0.075 (+0.91%) | 11,778,500 |
| 21 Apr 2022 | HKD | 8.5 | 8.53 | 8.24 | 8.265 | 8.265 | -0.365 (-4.23%) | 15,351,200 |
| 20 Apr 2022 | HKD | 8.67 | 8.825 | 8.61 | 8.63 | 8.63 | -0.04 (-0.46%) | 3,962,517 |
| 19 Apr 2022 | HKD | 8.805 | 8.865 | 8.63 | 8.67 | 8.67 | -0.345 (-3.83%) | 9,889,430 |
| 14 Apr 2022 | HKD | 9 | 9.07 | 8.935 | 9.015 | 9.015 | +0.125 (+1.41%) | 5,350,700 |
| 13 Apr 2022 | HKD | 8.845 | 9.01 | 8.75 | 8.89 | 8.89 | +0.045 (+0.51%) | 9,622,829 |
| 12 Apr 2022 | HKD | 8.93 | 9.015 | 8.595 | 8.845 | 8.845 | +0.09 (+1.03%) | 18,960,801 |
| 11 Apr 2022 | HKD | 9.15 | 9.15 | 8.695 | 8.755 | 8.755 | -0.475 (-5.15%) | 24,197,510 |
| 8 Apr 2022 | HKD | 9.36 | 9.36 | 9.075 | 9.23 | 9.23 | -0.13 (-1.39%) | 13,851,140 |
| 7 Apr 2022 | HKD | 9.5 | 9.705 | 9.335 | 9.36 | 9.36 | -0.31 (-3.21%) | 16,297,700 |
| 6 Apr 2022 | HKD | 9.76 | 9.76 | 9.53 | 9.67 | 9.67 | -0.285 (-2.86%) | 22,878,311 |
| 4 Apr 2022 | HKD | 9.695 | 9.96 | 9.625 | 9.955 | 9.955 | +0.545 (+5.79%) | 22,431,199 |
| 1 Apr 2022 | HKD | 9.295 | 9.425 | 9.14 | 9.41 | 9.41 | -0.115 (-1.21%) | 11,395,780 |
| 31 Mar 2022 | HKD | 9.67 | 9.675 | 9.42 | 9.525 | 9.525 | -0.145 (-1.50%) | 7,868,700 |
| 30 Mar 2022 | HKD | 9.775 | 9.83 | 9.56 | 9.67 | 9.67 | +0.09 (+0.94%) | 13,891,500 |
| 29 Mar 2022 | HKD | 9.51 | 9.62 | 9.45 | 9.58 | 9.58 | +0.205 (+2.19%) | 14,210,600 |
| 28 Mar 2022 | HKD | 9.14 | 9.505 | 8.97 | 9.375 | 9.375 | +0.235 (+2.57%) | 24,066,270 |
| 25 Mar 2022 | HKD | 9.5 | 9.66 | 9.045 | 9.14 | 9.14 | -0.46 (-4.79%) | 25,174,949 |
| 24 Mar 2022 | HKD | 9.86 | 9.92 | 9.555 | 9.6 | 9.6 | -0.33 (-3.32%) | 18,376,900 |
| 23 Mar 2022 | HKD | 9.9 | 10.2 | 9.83 | 9.93 | 9.93 | +0.21 (+2.16%) | 26,024,619 |
| 22 Mar 2022 | HKD | 9.29 | 9.735 | 9.245 | 9.72 | 9.72 | +0.495 (+5.37%) | 15,518,300 |
| 21 Mar 2022 | HKD | 9.79 | 9.79 | 9.125 | 9.225 | 9.225 | -0.175 (-1.86%) | 21,468,570 |
| 18 Mar 2022 | HKD | 9.35 | 9.5 | 8.965 | 9.4 | 9.4 | -0.09 (-0.95%) | 22,959,859 |
| 17 Mar 2022 | HKD | 9.75 | 9.85 | 9.185 | 9.49 | 9.49 | +0.645 (+7.29%) | 52,905,320 |
| 16 Mar 2022 | HKD | 7.72 | 8.875 | 7.535 | 8.845 | 8.845 | +1.545 (+21.16%) | 69,083,477 |
