| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | HKD | 15.08 | 15.36 | 14.86 | 15.02 | 15.02 | -0.06 (-0.40%) | 3,252,616 |
| 12 Apr 2022 | HKD | 14.74 | 15.4 | 14.7 | 15.08 | 15.08 | +0.2 (+1.34%) | 5,510,986 |
| 11 Apr 2022 | HKD | 15.7 | 15.7 | 14.7 | 14.88 | 14.88 | -0.82 (-5.22%) | 7,905,107 |
| 8 Apr 2022 | HKD | 15.96 | 16 | 15.36 | 15.7 | 15.7 | -0.18 (-1.13%) | 4,926,062 |
| 7 Apr 2022 | HKD | 15.9 | 16.28 | 15.8 | 15.88 | 15.88 | -0.16 (-1.00%) | 3,929,091 |
| 6 Apr 2022 | HKD | 16.1 | 16.3 | 15.84 | 16.04 | 16.04 | -0.32 (-1.96%) | 5,145,804 |
| 4 Apr 2022 | HKD | 16.2 | 16.36 | 15.8 | 16.36 | 16.36 | +0.2 (+1.24%) | 3,741,102 |
| 1 Apr 2022 | HKD | 15.88 | 16.16 | 15.6 | 16.16 | 16.16 | +0.14 (+0.87%) | 3,509,778 |
| 31 Mar 2022 | HKD | 16.64 | 16.64 | 15.88 | 16.02 | 16.02 | -0.48 (-2.91%) | 3,328,073 |
| 30 Mar 2022 | HKD | 16.34 | 16.66 | 16.22 | 16.5 | 16.5 | +0.22 (+1.35%) | 6,748,199 |
| 29 Mar 2022 | HKD | 16.66 | 16.76 | 16.1 | 16.28 | 16.28 | -0.3 (-1.81%) | 7,894,400 |
| 28 Mar 2022 | HKD | 16.64 | 17.3 | 16.12 | 16.58 | 16.58 | -0.06 (-0.36%) | 9,402,800 |
| 25 Mar 2022 | HKD | 17.4 | 17.46 | 16.54 | 16.64 | 16.64 | -0.76 (-4.37%) | 18,373,740 |
| 24 Mar 2022 | HKD | 19.3 | 19.3 | 17.34 | 17.4 | 17.4 | -1.76 (-9.19%) | 33,299,648 |
| 23 Mar 2022 | HKD | 23 | 24.9 | 19.08 | 19.16 | 19.16 | +3.6 (+23.14%) | 57,695,922 |
| 22 Mar 2022 | HKD | 15.1 | 15.56 | 15.02 | 15.56 | 15.56 | +0.56 (+3.73%) | 4,149,736 |
| 21 Mar 2022 | HKD | 16 | 16.1 | 14.82 | 15 | 15 | -0.42 (-2.72%) | 6,948,845 |
| 18 Mar 2022 | HKD | 15.2 | 15.6 | 14.92 | 15.42 | 15.42 | -0.02 (-0.13%) | 5,234,536 |
| 17 Mar 2022 | HKD | 15.54 | 15.8 | 14.84 | 15.44 | 15.44 | +0.84 (+5.75%) | 11,200,810 |
| 16 Mar 2022 | HKD | 13.36 | 14.7 | 13.3 | 14.6 | 14.6 | +1.72 (+13.35%) | 12,478,920 |
| 15 Mar 2022 | HKD | 13.88 | 14.56 | 12.7 | 12.88 | 12.88 | -1.52 (-10.56%) | 14,006,270 |
| 14 Mar 2022 | HKD | 15.32 | 15.38 | 14.24 | 14.4 | 14.4 | -1.08 (-6.98%) | 8,394,000 |
| 11 Mar 2022 | HKD | 15.62 | 15.78 | 15 | 15.48 | 15.48 | -0.5 (-3.13%) | 6,369,588 |
| 10 Mar 2022 | HKD | 16.06 | 16.32 | 15.74 | 15.98 | 15.98 | +0.32 (+2.04%) | 7,009,298 |
| 9 Mar 2022 | HKD | 15.66 | 15.8 | 14.96 | 15.66 | 15.66 | +0.38 (+2.49%) | 10,649,480 |
| 8 Mar 2022 | HKD | 15.92 | 16.08 | 15.1 | 15.28 | 15.28 | -0.64 (-4.02%) | 8,987,046 |
| 7 Mar 2022 | HKD | 16.82 | 17.08 | 15.8 | 15.92 | 15.92 | -1.76 (-9.95%) | 17,734,340 |
| 4 Mar 2022 | HKD | 18 | 18.16 | 17.5 | 17.68 | 17.68 | -0.54 (-2.96%) | 7,997,801 |
| 3 Mar 2022 | HKD | 18.28 | 18.6 | 18.12 | 18.22 | 18.22 | -0.18 (-0.98%) | 4,027,520 |
| 2 Mar 2022 | HKD | 18.96 | 18.98 | 18.28 | 18.4 | 18.4 | -0.64 (-3.36%) | 8,828,200 |
