| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2022 | HKD | 30.1 | 31.05 | 29.95 | 31 | 31 | +0.1 (+0.32%) | 1,922,429 |
| 21 Apr 2022 | HKD | 31 | 31.4 | 30.4 | 30.9 | 30.9 | -0.3 (-0.96%) | 2,433,200 |
| 20 Apr 2022 | HKD | 31.5 | 32.5 | 30.95 | 31.2 | 31.2 | -0.3 (-0.95%) | 5,266,937 |
| 19 Apr 2022 | HKD | 32 | 32.25 | 31.15 | 31.5 | 31.5 | +2.2 (+7.51%) | 9,220,456 |
| 14 Apr 2022 | HKD | 28 | 29.85 | 28 | 29.3 | 29.3 | +1.65 (+5.97%) | 4,242,800 |
| 13 Apr 2022 | HKD | 28.45 | 28.5 | 27.3 | 27.65 | 27.65 | -0.8 (-2.81%) | 3,840,402 |
| 12 Apr 2022 | HKD | 27 | 28.8 | 26.65 | 28.45 | 28.45 | +1.6 (+5.96%) | 6,386,580 |
| 11 Apr 2022 | HKD | 28 | 28.2 | 26.55 | 26.85 | 26.85 | -2.4 (-8.21%) | 5,063,211 |
| 8 Apr 2022 | HKD | 29.3 | 29.65 | 28.4 | 29.25 | 29.25 | -0.05 (-0.17%) | 4,666,023 |
| 7 Apr 2022 | HKD | 30.6 | 31.1 | 29 | 29.3 | 29.3 | -1.3 (-4.25%) | 3,893,986 |
| 6 Apr 2022 | HKD | 32.5 | 32.5 | 30.3 | 30.6 | 30.6 | -2.35 (-7.13%) | 5,482,618 |
| 4 Apr 2022 | HKD | 32.7 | 33.7 | 32.35 | 32.95 | 32.95 | +0.25 (+0.76%) | 2,431,886 |
| 1 Apr 2022 | HKD | 31.95 | 32.7 | 31.3 | 32.7 | 32.7 | +0.5 (+1.55%) | 2,172,133 |
| 31 Mar 2022 | HKD | 33.55 | 33.55 | 31.4 | 32.2 | 32.2 | -0.95 (-2.87%) | 3,305,499 |
| 30 Mar 2022 | HKD | 31.3 | 33.4 | 31.3 | 33.15 | 33.15 | +2.35 (+7.63%) | 9,429,342 |
| 29 Mar 2022 | HKD | 29.85 | 30.8 | 29.85 | 30.8 | 30.8 | +1 (+3.36%) | 2,412,133 |
| 28 Mar 2022 | HKD | 29.6 | 30.5 | 29 | 29.8 | 29.8 | +0.2 (+0.68%) | 3,295,814 |
| 25 Mar 2022 | HKD | 31 | 31.6 | 29.45 | 29.6 | 29.6 | -1.8 (-5.73%) | 3,518,144 |
| 24 Mar 2022 | HKD | 30.5 | 31.9 | 30.5 | 31.4 | 31.4 | +0.55 (+1.78%) | 3,072,000 |
| 23 Mar 2022 | HKD | 30.75 | 31.5 | 30.25 | 30.85 | 30.85 | +0.3 (+0.98%) | 5,327,068 |
| 22 Mar 2022 | HKD | 28.85 | 30.7 | 28.35 | 30.55 | 30.55 | +1.7 (+5.89%) | 5,094,004 |
| 21 Mar 2022 | HKD | 29.4 | 30.5 | 28.5 | 28.85 | 28.85 | -0.35 (-1.20%) | 8,345,865 |
| 18 Mar 2022 | HKD | 31.7 | 31.7 | 27.85 | 29.2 | 29.2 | -2.5 (-7.89%) | 15,077,243 |
| 17 Mar 2022 | HKD | 31.85 | 32.1 | 29.65 | 31.7 | 31.7 | +2 (+6.73%) | 6,748,995 |
| 16 Mar 2022 | HKD | 27.95 | 29.75 | 26.6 | 29.7 | 29.7 | +3.65 (+14.01%) | 8,621,086 |
| 15 Mar 2022 | HKD | 26.8 | 28.8 | 25.7 | 26.05 | 26.05 | -1.6 (-5.79%) | 5,531,799 |
| 14 Mar 2022 | HKD | 29.7 | 29.7 | 27.2 | 27.65 | 27.65 | -2.5 (-8.29%) | 5,373,585 |
| 11 Mar 2022 | HKD | 30.9 | 30.9 | 29.15 | 30.15 | 30.15 | -1.3 (-4.13%) | 3,689,060 |
| 10 Mar 2022 | HKD | 31.05 | 31.85 | 31.05 | 31.45 | 31.45 | +1.6 (+5.36%) | 4,795,092 |
| 9 Mar 2022 | HKD | 30 | 30.55 | 28.6 | 29.85 | 29.85 | -0.35 (-1.16%) | 5,233,725 |
