| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2022 | HKD | 36.1 | 38.8 | 34.55 | 38.7 | 38.7 | +2.6 (+7.20%) | 3,664,987 |
| 28 Apr 2022 | HKD | 36.2 | 36.95 | 35.05 | 36.1 | 36.1 | -0.05 (-0.14%) | 1,519,859 |
| 27 Apr 2022 | HKD | 33.15 | 36.65 | 33.05 | 36.15 | 36.15 | +2.4 (+7.11%) | 6,685,674 |
| 26 Apr 2022 | HKD | 33.75 | 37 | 33.35 | 33.75 | 33.75 | +0.3 (+0.90%) | 7,140,776 |
| 25 Apr 2022 | HKD | 34.75 | 34.95 | 32.3 | 33.45 | 33.45 | -2.5 (-6.95%) | 8,567,070 |
| 22 Apr 2022 | HKD | 34.15 | 36.45 | 33.5 | 35.95 | 35.95 | +1.2 (+3.45%) | 5,108,686 |
| 21 Apr 2022 | HKD | 36.45 | 36.45 | 34.05 | 34.75 | 34.75 | -1.75 (-4.79%) | 5,171,100 |
| 20 Apr 2022 | HKD | 35.8 | 38.5 | 35.2 | 36.5 | 36.5 | +0.7 (+1.96%) | 5,553,264 |
| 19 Apr 2022 | HKD | 35.45 | 36.7 | 34.3 | 35.8 | 35.8 | +0.2 (+0.56%) | 5,672,000 |
| 14 Apr 2022 | HKD | 32.4 | 36.3 | 32.4 | 35.6 | 35.6 | +3.75 (+11.77%) | 11,519,920 |
| 13 Apr 2022 | HKD | 32.7 | 32.7 | 30.65 | 31.85 | 31.85 | -0.85 (-2.60%) | 4,649,100 |
| 12 Apr 2022 | HKD | 31.95 | 33.5 | 30.8 | 32.7 | 32.7 | +0.95 (+2.99%) | 10,121,600 |
| 11 Apr 2022 | HKD | 33.85 | 33.9 | 30.75 | 31.75 | 31.75 | -2.8 (-8.10%) | 7,252,855 |
| 8 Apr 2022 | HKD | 33.35 | 34.55 | 32.4 | 34.55 | 34.55 | +1.2 (+3.60%) | 5,256,294 |
| 7 Apr 2022 | HKD | 34.4 | 35.9 | 33.1 | 33.35 | 33.35 | -0.5 (-1.48%) | 6,199,101 |
| 6 Apr 2022 | HKD | 34.4 | 35.55 | 33.25 | 33.85 | 33.85 | -0.2 (-0.59%) | 10,742,520 |
| 4 Apr 2022 | HKD | 31.45 | 34.6 | 30.8 | 34.05 | 34.05 | +3.4 (+11.09%) | 3,460,902 |
| 1 Apr 2022 | HKD | 29.55 | 30.75 | 28.9 | 30.65 | 30.65 | +0.1 (+0.33%) | 4,214,088 |
| 31 Mar 2022 | HKD | 33.8 | 34.95 | 30.2 | 30.55 | 30.55 | -3.75 (-10.93%) | 4,639,047 |
| 30 Mar 2022 | HKD | 31.1 | 35 | 30.65 | 34.3 | 34.3 | +3.8 (+12.46%) | 13,135,900 |
| 29 Mar 2022 | HKD | 30.35 | 31.4 | 29.8 | 30.5 | 30.5 | +0.2 (+0.66%) | 8,289,400 |
| 28 Mar 2022 | HKD | 31.5 | 32.35 | 29.6 | 30.3 | 30.3 | -0.8 (-2.57%) | 4,084,800 |
| 25 Mar 2022 | HKD | 33.3 | 34.4 | 30.5 | 31.1 | 31.1 | -1.85 (-5.61%) | 6,882,036 |
| 24 Mar 2022 | HKD | 31.25 | 35.15 | 31.1 | 32.95 | 32.95 | +1.3 (+4.11%) | 8,330,325 |
| 23 Mar 2022 | HKD | 29.65 | 32.95 | 28.6 | 31.65 | 31.65 | +1.75 (+5.85%) | 12,782,720 |
| 22 Mar 2022 | HKD | 29.9 | 30.35 | 28.4 | 29.9 | 29.9 | -0.05 (-0.17%) | 8,499,470 |
| 21 Mar 2022 | HKD | 32.5 | 32.5 | 29.65 | 29.95 | 29.95 | -1.75 (-5.52%) | 5,941,098 |
| 18 Mar 2022 | HKD | 30.75 | 32.7 | 30.35 | 31.7 | 31.7 | -0.45 (-1.40%) | 7,646,510 |
| 17 Mar 2022 | HKD | 33 | 33.3 | 30.45 | 32.15 | 32.15 | +2.2 (+7.35%) | 12,039,560 |
| 16 Mar 2022 | HKD | 22.8 | 30.55 | 21.4 | 29.95 | 29.95 | +9.75 (+48.27%) | 52,354,246 |
