| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | HKD | 76.8 | 77.25 | 76.1 | 76.55 | 76.55 | -0.25 (-0.33%) | 888,624 |
| 12 Apr 2022 | HKD | 77.4 | 77.4 | 75.5 | 76.8 | 76.8 | +1 (+1.32%) | 943,229 |
| 11 Apr 2022 | HKD | 77.5 | 78 | 75.55 | 75.8 | 75.8 | -1.7 (-2.19%) | 1,787,804 |
| 8 Apr 2022 | HKD | 76.9 | 77.75 | 76.6 | 77.5 | 77.5 | +0.9 (+1.17%) | 755,721 |
| 7 Apr 2022 | HKD | 77.5 | 78.35 | 76.6 | 76.6 | 76.6 | -0.9 (-1.16%) | 987,665 |
| 6 Apr 2022 | HKD | 79.5 | 79.5 | 77 | 77.5 | 77.5 | -2.1 (-2.64%) | 1,394,468 |
| 4 Apr 2022 | HKD | 79.75 | 80.65 | 79.15 | 79.6 | 79.6 | -0.15 (-0.19%) | 454,146 |
| 1 Apr 2022 | HKD | 77.8 | 79.75 | 77.8 | 79.75 | 79.75 | +0.25 (+0.31%) | 943,368 |
| 31 Mar 2022 | HKD | 78.2 | 80.85 | 78.2 | 79.5 | 79.5 | -2.65 (-3.23%) | 1,667,203 |
| 30 Mar 2022 | HKD | 83 | 83 | 81.75 | 82.15 | 82.15 | -0.3 (-0.36%) | 865,264 |
| 29 Mar 2022 | HKD | 81.8 | 84.2 | 81.8 | 82.45 | 82.45 | +0.65 (+0.79%) | 695,445 |
| 28 Mar 2022 | HKD | 80.35 | 83.8 | 80.35 | 81.8 | 81.8 | +0.75 (+0.93%) | 820,691 |
| 25 Mar 2022 | HKD | 82.6 | 84.5 | 80.5 | 81.05 | 81.05 | -2.15 (-2.58%) | 1,898,290 |
| 24 Mar 2022 | HKD | 83.95 | 84.2 | 82.85 | 83.2 | 83.2 | -0.8 (-0.95%) | 1,672,393 |
| 23 Mar 2022 | HKD | 84.85 | 85.9 | 83.65 | 84 | 84 | -1.05 (-1.23%) | 1,490,261 |
| 22 Mar 2022 | HKD | 84.05 | 85.05 | 82.35 | 85.05 | 85.05 | +0.6 (+0.71%) | 1,020,100 |
| 21 Mar 2022 | HKD | 86.7 | 87.75 | 84.15 | 84.45 | 84.45 | -1.35 (-1.57%) | 777,740 |
| 18 Mar 2022 | HKD | 81.75 | 85.8 | 81.4 | 85.8 | 85.8 | +4.1 (+5.02%) | 3,330,494 |
| 17 Mar 2022 | HKD | 82.85 | 83 | 80.3 | 81.7 | 81.7 | +2.75 (+3.48%) | 1,942,103 |
| 16 Mar 2022 | HKD | 74.95 | 79.15 | 73.8 | 78.95 | 78.95 | +5.35 (+7.27%) | 2,509,855 |
| 15 Mar 2022 | HKD | 77 | 77.95 | 72.6 | 73.6 | 73.6 | -4.25 (-5.46%) | 2,603,760 |
| 14 Mar 2022 | HKD | 78.55 | 78.75 | 76.45 | 77.85 | 77.85 | -0.85 (-1.08%) | 2,082,291 |
| 11 Mar 2022 | HKD | 77.05 | 79.5 | 75 | 78.7 | 78.7 | +1.65 (+2.14%) | 1,441,594 |
| 10 Mar 2022 | HKD | 77.1 | 78.15 | 76.2 | 77.05 | 77.05 | +2.15 (+2.87%) | 1,429,324 |
| 9 Mar 2022 | HKD | 75 | 75.25 | 71.85 | 74.9 | 74.9 | +0.45 (+0.60%) | 1,842,861 |
| 8 Mar 2022 | HKD | 74.75 | 76.25 | 74 | 74.45 | 74.45 | 0.0 (0.0%) | 1,665,090 |
| 7 Mar 2022 | HKD | 79.55 | 81.15 | 74.2 | 74.45 | 74.45 | -6.3 (-7.80%) | 4,065,522 |
| 4 Mar 2022 | HKD | 81.85 | 84.4 | 80.1 | 80.75 | 80.75 | -1.9 (-2.30%) | 2,558,710 |
| 3 Mar 2022 | HKD | 84.7 | 85 | 81.65 | 82.65 | 82.65 | -1.45 (-1.72%) | 1,794,317 |
| 2 Mar 2022 | HKD | 85.15 | 85.15 | 83.5 | 84.1 | 84.1 | -1.15 (-1.35%) | 1,305,041 |
