| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | HKD | 4.69 | 4.72 | 4.63 | 4.68 | 4.68 | +0.01 (+0.21%) | 6,542,752 |
| 12 Apr 2022 | HKD | 4.61 | 4.72 | 4.57 | 4.67 | 4.67 | +0.09 (+1.97%) | 15,866,519 |
| 11 Apr 2022 | HKD | 4.62 | 4.62 | 4.53 | 4.58 | 4.58 | -0.04 (-0.87%) | 10,784,076 |
| 8 Apr 2022 | HKD | 4.48 | 4.62 | 4.48 | 4.62 | 4.62 | +0.14 (+3.13%) | 11,502,073 |
| 7 Apr 2022 | HKD | 4.54 | 4.6 | 4.47 | 4.48 | 4.48 | -0.07 (-1.54%) | 10,290,430 |
| 6 Apr 2022 | HKD | 4.5 | 4.58 | 4.48 | 4.55 | 4.55 | -0.02 (-0.44%) | 12,239,180 |
| 4 Apr 2022 | HKD | 4.47 | 4.57 | 4.42 | 4.57 | 4.57 | +0.08 (+1.78%) | 4,792,800 |
| 1 Apr 2022 | HKD | 4.43 | 4.5 | 4.33 | 4.49 | 4.49 | +0.1 (+2.28%) | 7,612,089 |
| 31 Mar 2022 | HKD | 4.43 | 4.51 | 4.39 | 4.39 | 4.39 | -0.01 (-0.23%) | 11,185,932 |
| 30 Mar 2022 | HKD | 4.37 | 4.46 | 4.34 | 4.4 | 4.4 | +0.05 (+1.15%) | 23,813,500 |
| 29 Mar 2022 | HKD | 4.39 | 4.39 | 4.3 | 4.35 | 4.35 | +0.01 (+0.23%) | 10,042,128 |
| 28 Mar 2022 | HKD | 4.32 | 4.37 | 4.28 | 4.34 | 4.34 | +0.03 (+0.70%) | 5,668,000 |
| 25 Mar 2022 | HKD | 4.38 | 4.44 | 4.29 | 4.31 | 4.31 | -0.1 (-2.27%) | 8,097,625 |
| 24 Mar 2022 | HKD | 4.4 | 4.47 | 4.39 | 4.41 | 4.41 | -0.04 (-0.90%) | 6,416,500 |
| 23 Mar 2022 | HKD | 4.4 | 4.48 | 4.39 | 4.45 | 4.45 | +0.05 (+1.14%) | 7,990,350 |
| 22 Mar 2022 | HKD | 4.27 | 4.4 | 4.27 | 4.4 | 4.4 | +0.12 (+2.80%) | 14,452,408 |
| 21 Mar 2022 | HKD | 4.38 | 4.39 | 4.26 | 4.28 | 4.28 | -0.09 (-2.06%) | 13,394,878 |
| 18 Mar 2022 | HKD | 4.26 | 4.38 | 4.22 | 4.37 | 4.37 | +0.06 (+1.39%) | 28,147,923 |
| 17 Mar 2022 | HKD | 4.2 | 4.31 | 4.14 | 4.31 | 4.31 | +0.23 (+5.64%) | 23,513,920 |
| 16 Mar 2022 | HKD | 3.9 | 4.1 | 3.82 | 4.08 | 4.08 | +0.24 (+6.25%) | 20,321,190 |
| 15 Mar 2022 | HKD | 4.13 | 4.18 | 3.79 | 3.84 | 3.84 | -0.34 (-8.13%) | 43,649,793 |
| 14 Mar 2022 | HKD | 4.21 | 4.37 | 4.15 | 4.18 | 4.18 | -0.05 (-1.18%) | 29,930,300 |
| 11 Mar 2022 | HKD | 4.16 | 4.3 | 4.12 | 4.23 | 4.23 | -0.01 (-0.24%) | 12,397,283 |
| 10 Mar 2022 | HKD | 4.32 | 4.32 | 4.18 | 4.24 | 4.24 | +0.05 (+1.19%) | 16,099,412 |
| 9 Mar 2022 | HKD | 4.22 | 4.3 | 4.06 | 4.19 | 4.19 | 0.0 (0.0%) | 12,465,533 |
| 8 Mar 2022 | HKD | 4.29 | 4.31 | 4.15 | 4.19 | 4.19 | -0.08 (-1.87%) | 14,690,870 |
| 7 Mar 2022 | HKD | 4.44 | 4.44 | 4.25 | 4.27 | 4.27 | -0.17 (-3.83%) | 13,537,841 |
| 4 Mar 2022 | HKD | 4.48 | 4.51 | 4.42 | 4.44 | 4.44 | -0.07 (-1.55%) | 6,656,438 |
| 3 Mar 2022 | HKD | 4.5 | 4.53 | 4.48 | 4.51 | 4.51 | +0.04 (+0.89%) | 5,219,000 |
| 2 Mar 2022 | HKD | 4.5 | 4.53 | 4.46 | 4.47 | 4.47 | -0.03 (-0.67%) | 9,413,000 |
