| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2022 | HKD | 14.78 | 14.98 | 14.52 | 14.9 | 14.9 | +0.1 (+0.68%) | 8,828,908 |
| 26 Apr 2022 | HKD | 15.24 | 15.32 | 14.54 | 14.8 | 14.8 | -0.36 (-2.37%) | 15,583,197 |
| 25 Apr 2022 | HKD | 16.02 | 16.08 | 15.12 | 15.16 | 15.16 | -1.14 (-6.99%) | 15,716,910 |
| 22 Apr 2022 | HKD | 16.38 | 16.42 | 15.92 | 16.3 | 16.3 | -0.12 (-0.73%) | 6,229,196 |
| 21 Apr 2022 | HKD | 16.6 | 16.88 | 16.2 | 16.42 | 16.42 | -0.34 (-2.03%) | 7,642,280 |
| 20 Apr 2022 | HKD | 17.1 | 17.1 | 16.6 | 16.76 | 16.76 | -0.36 (-2.10%) | 10,825,024 |
| 19 Apr 2022 | HKD | 17.5 | 17.6 | 17.06 | 17.12 | 17.12 | -0.94 (-5.20%) | 8,693,200 |
| 14 Apr 2022 | HKD | 17.88 | 18.22 | 17.78 | 18.06 | 18.06 | +0.38 (+2.15%) | 5,297,641 |
| 13 Apr 2022 | HKD | 17.7 | 18 | 17.34 | 17.68 | 17.68 | -0.18 (-1.01%) | 4,826,236 |
| 12 Apr 2022 | HKD | 17.44 | 18.1 | 17.22 | 17.86 | 17.86 | +0.42 (+2.41%) | 7,199,704 |
| 11 Apr 2022 | HKD | 18.3 | 18.3 | 17.16 | 17.44 | 17.44 | -0.88 (-4.80%) | 11,235,718 |
| 8 Apr 2022 | HKD | 17.82 | 18.36 | 17.7 | 18.32 | 18.32 | +0.5 (+2.81%) | 6,207,292 |
| 7 Apr 2022 | HKD | 18.3 | 18.48 | 17.64 | 17.82 | 17.82 | -0.26 (-1.44%) | 9,621,778 |
| 6 Apr 2022 | HKD | 17.74 | 18.24 | 17.72 | 18.08 | 18.08 | -0.02 (-0.11%) | 7,143,344 |
| 4 Apr 2022 | HKD | 17.78 | 18.3 | 17.78 | 18.1 | 18.1 | +0.14 (+0.78%) | 3,545,100 |
| 1 Apr 2022 | HKD | 17.7 | 18 | 17.38 | 17.96 | 17.96 | +0.48 (+2.75%) | 4,328,661 |
| 31 Mar 2022 | HKD | 17.96 | 17.96 | 17.28 | 17.48 | 17.48 | -0.18 (-1.02%) | 3,110,705 |
| 30 Mar 2022 | HKD | 17 | 17.9 | 17 | 17.66 | 17.66 | +0.68 (+4.00%) | 10,749,589 |
| 29 Mar 2022 | HKD | 17.36 | 17.36 | 16.9 | 16.98 | 16.98 | -0.1 (-0.59%) | 4,443,200 |
| 28 Mar 2022 | HKD | 17.04 | 17.48 | 16.84 | 17.08 | 17.08 | +0.08 (+0.47%) | 9,681,970 |
| 25 Mar 2022 | HKD | 17.82 | 18.16 | 16.96 | 17 | 17 | -1.04 (-5.76%) | 10,653,657 |
| 24 Mar 2022 | HKD | 18.2 | 18.48 | 17.88 | 18.04 | 18.04 | -0.04 (-0.22%) | 5,713,600 |
| 23 Mar 2022 | HKD | 18 | 18.32 | 17.96 | 18.08 | 18.08 | +0.02 (+0.11%) | 6,763,445 |
| 22 Mar 2022 | HKD | 17.54 | 18.06 | 17.52 | 18.06 | 18.06 | +0.36 (+2.03%) | 5,737,650 |
| 21 Mar 2022 | HKD | 18.42 | 18.42 | 17.6 | 17.7 | 17.7 | -0.42 (-2.32%) | 8,002,864 |
| 18 Mar 2022 | HKD | 17.52 | 18.42 | 17.2 | 18.12 | 18.12 | +0.42 (+2.37%) | 10,915,200 |
| 17 Mar 2022 | HKD | 17.5 | 17.8 | 16.64 | 17.7 | 17.7 | +1.16 (+7.01%) | 22,252,558 |
| 16 Mar 2022 | HKD | 15.2 | 16.64 | 14.72 | 16.54 | 16.54 | +1.76 (+11.91%) | 29,811,965 |
| 15 Mar 2022 | HKD | 15.84 | 16 | 14.64 | 14.78 | 14.78 | -1.22 (-7.63%) | 22,092,526 |
| 14 Mar 2022 | HKD | 16.8 | 16.8 | 15.84 | 16 | 16 | -1 (-5.88%) | 15,450,037 |
