| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | HKD | 4.36 | 4.47 | 4.3 | 4.4 | 4.3964 | +0.04 (+0.92%) | 10,360,495 |
| 11 Apr 2022 | HKD | 4.6 | 4.65 | 4.33 | 4.36 | 4.3564 | -0.29 (-6.24%) | 13,607,132 |
| 8 Apr 2022 | HKD | 4.62 | 4.69 | 4.59 | 4.65 | 4.6462 | -0.02 (-0.43%) | 8,489,477 |
| 7 Apr 2022 | HKD | 4.87 | 4.87 | 4.63 | 4.67 | 4.6662 | -0.2 (-4.11%) | 7,454,514 |
| 6 Apr 2022 | HKD | 4.78 | 4.88 | 4.7 | 4.87 | 4.866 | +0.01 (+0.21%) | 13,883,621 |
| 4 Apr 2022 | HKD | 4.91 | 4.92 | 4.78 | 4.86 | 4.856 | -0.03 (-0.61%) | 6,323,947 |
| 1 Apr 2022 | HKD | 4.73 | 4.94 | 4.66 | 4.89 | 4.886 | +0.13 (+2.73%) | 9,819,960 |
| 31 Mar 2022 | HKD | 4.86 | 4.91 | 4.7 | 4.76 | 4.7561 | -0.1 (-2.06%) | 7,654,297 |
| 30 Mar 2022 | HKD | 4.65 | 4.98 | 4.58 | 4.86 | 4.856 | +0.22 (+4.74%) | 38,896,873 |
| 29 Mar 2022 | HKD | 4.64 | 4.65 | 4.48 | 4.64 | 4.6362 | +0.05 (+1.09%) | 8,147,220 |
| 28 Mar 2022 | HKD | 4.6 | 4.65 | 4.39 | 4.59 | 4.5862 | +0.09 (+2%) | 13,908,906 |
| 25 Mar 2022 | HKD | 4.71 | 4.8001 | 4.47 | 4.5 | 4.4963 | -0.21 (-4.46%) | 15,008,992 |
| 24 Mar 2022 | HKD | 4.58 | 4.73 | 4.52 | 4.71 | 4.7061 | +0.13 (+2.84%) | 8,252,429 |
| 23 Mar 2022 | HKD | 4.5 | 4.68 | 4.5 | 4.58 | 4.5762 | +0.08 (+1.78%) | 14,144,111 |
| 22 Mar 2022 | HKD | 4.49 | 4.52 | 4.42 | 4.5 | 4.4963 | +0.05 (+1.12%) | 9,753,624 |
| 21 Mar 2022 | HKD | 4.36 | 4.52 | 4.28 | 4.45 | 4.4463 | +0.17 (+3.97%) | 17,885,298 |
| 18 Mar 2022 | HKD | 4.2 | 4.28 | 4.11 | 4.28 | 4.2765 | +0.08 (+1.90%) | 9,015,398 |
| 17 Mar 2022 | HKD | 4.23 | 4.32 | 4.15 | 4.2 | 4.1965 | +0.15 (+3.70%) | 9,050,382 |
| 16 Mar 2022 | HKD | 4.03 | 4.08 | 3.84 | 4.05 | 4.0467 | +0.19 (+4.92%) | 13,564,459 |
| 15 Mar 2022 | HKD | 3.98 | 4.08 | 3.83 | 3.86 | 3.8568 | -0.15 (-3.74%) | 11,185,433 |
| 14 Mar 2022 | HKD | 4.23 | 4.23 | 4 | 4.01 | 4.0067 | -0.26 (-6.09%) | 8,447,373 |
| 11 Mar 2022 | HKD | 4.32 | 4.32 | 4.17 | 4.27 | 4.2665 | -0.05 (-1.16%) | 4,354,782 |
| 10 Mar 2022 | HKD | 4.19 | 4.33 | 4.13 | 4.32 | 4.3164 | +0.18 (+4.35%) | 9,764,533 |
| 9 Mar 2022 | HKD | 4.04 | 4.2 | 3.92 | 4.14 | 4.1366 | +0.17 (+4.28%) | 15,554,436 |
| 8 Mar 2022 | HKD | 4.05 | 4.12 | 3.94 | 3.97 | 3.9667 | -0.01 (-0.25%) | 8,155,141 |
| 7 Mar 2022 | HKD | 4.05 | 4.05 | 3.92 | 3.98 | 3.9767 | -0.07 (-1.73%) | 4,479,142 |
| 4 Mar 2022 | HKD | 4.13 | 4.17 | 3.97 | 4.05 | 4.0467 | -0.05 (-1.22%) | 5,544,114 |
| 3 Mar 2022 | HKD | 4.19 | 4.23 | 4.09 | 4.1 | 4.0966 | -0.08 (-1.91%) | 5,319,297 |
| 2 Mar 2022 | HKD | 4.22 | 4.34 | 4.12 | 4.18 | 4.1766 | -0.02 (-0.48%) | 13,801,310 |
| 1 Mar 2022 | HKD | 4.09 | 4.3 | 4.05 | 4.2 | 4.1965 | +0.2 (+5%) | 15,636,334 |
