| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | HKD | 67.25 | 67.5 | 66.85 | 67.3 | 65.4024 | -0.15 (-0.22%) | 3,085,087 |
| 12 Apr 2022 | HKD | 67.85 | 68.1 | 67.2 | 67.45 | 65.5482 | -0.65 (-0.95%) | 3,866,717 |
| 11 Apr 2022 | HKD | 68.5 | 68.75 | 67.9 | 68.1 | 66.1799 | -0.75 (-1.09%) | 4,781,783 |
| 8 Apr 2022 | HKD | 67.65 | 69.1 | 67.65 | 68.85 | 66.9087 | +0.85 (+1.25%) | 8,019,439 |
| 7 Apr 2022 | HKD | 67.5 | 68.1 | 67.25 | 68 | 66.0827 | +0.15 (+0.22%) | 5,420,748 |
| 6 Apr 2022 | HKD | 68.1 | 68.1 | 66.75 | 67.85 | 65.9369 | +0.25 (+0.37%) | 5,550,752 |
| 4 Apr 2022 | HKD | 68 | 68.3 | 67.35 | 67.6 | 65.694 | -0.05 (-0.07%) | 4,055,024 |
| 1 Apr 2022 | HKD | 67.15 | 67.7 | 66.9 | 67.65 | 65.7426 | +0.65 (+0.97%) | 3,367,270 |
| 31 Mar 2022 | HKD | 67.65 | 67.65 | 66.6 | 67 | 65.1109 | -0.65 (-0.96%) | 5,246,566 |
| 30 Mar 2022 | HKD | 67.75 | 68 | 67.25 | 67.65 | 65.7426 | +0.35 (+0.52%) | 5,921,011 |
| 29 Mar 2022 | HKD | 66.95 | 67.35 | 66.4 | 67.3 | 65.4024 | +0.05 (+0.07%) | 5,412,987 |
| 28 Mar 2022 | HKD | 67.4 | 67.4 | 66.25 | 67.25 | 65.3539 | -0.1 (-0.15%) | 3,453,392 |
| 25 Mar 2022 | HKD | 66.2 | 67.7 | 66.2 | 67.35 | 65.451 | +0.8 (+1.20%) | 6,908,643 |
| 24 Mar 2022 | HKD | 65.4 | 66.65 | 64.2 | 66.55 | 64.6736 | +0.2 (+0.30%) | 6,109,121 |
| 23 Mar 2022 | HKD | 67.8 | 67.8 | 66.2 | 66.35 | 64.4792 | -0.8 (-1.19%) | 4,944,372 |
| 22 Mar 2022 | HKD | 67.2 | 67.7 | 66.7 | 67.15 | 65.2567 | +0.55 (+0.83%) | 6,943,620 |
| 21 Mar 2022 | HKD | 66.05 | 66.7 | 65.5 | 66.6 | 64.7222 | +0.95 (+1.45%) | 5,412,984 |
| 18 Mar 2022 | HKD | 65.35 | 66.7 | 65.3 | 65.65 | 63.799 | +0.1 (+0.15%) | 9,905,888 |
| 17 Mar 2022 | HKD | 63.75 | 65.85 | 63.5 | 65.55 | 63.7018 | +2.8 (+4.46%) | 9,674,385 |
| 16 Mar 2022 | HKD | 63.45 | 63.65 | 62.5 | 62.75 | 60.9807 | +0.05 (+0.08%) | 7,072,818 |
| 15 Mar 2022 | HKD | 64.1 | 64.1 | 62.05 | 62.7 | 60.9321 | -1.4 (-2.18%) | 8,573,546 |
| 14 Mar 2022 | HKD | 64.35 | 64.9 | 63.3 | 64.1 | 62.2927 | -0.25 (-0.39%) | 6,978,686 |
| 11 Mar 2022 | HKD | 63.35 | 64.85 | 63 | 64.35 | 62.5356 | +0.65 (+1.02%) | 8,873,523 |
| 10 Mar 2022 | HKD | 63.55 | 64.25 | 63.05 | 63.7 | 61.9039 | +0.45 (+0.71%) | 5,722,384 |
| 9 Mar 2022 | HKD | 62.7 | 63.6 | 62.3 | 63.25 | 61.4666 | +0.85 (+1.36%) | 8,883,922 |
| 8 Mar 2022 | HKD | 61.05 | 63.2 | 60.6 | 62.4 | 60.6406 | +1.8 (+2.97%) | 7,682,571 |
| 7 Mar 2022 | HKD | 60.1 | 60.95 | 59.75 | 60.6 | 58.8914 | -0.45 (-0.74%) | 6,680,702 |
| 4 Mar 2022 | HKD | 60.3 | 61.5 | 60.3 | 61.05 | 59.3287 | -0.85 (-1.37%) | 7,310,967 |
| 3 Mar 2022 | HKD | 62.15 | 62.55 | 61.8 | 61.9 | 60.1547 | +0.15 (+0.24%) | 5,332,886 |
| 2 Mar 2022 | HKD | 62.2 | 62.25 | 61.55 | 61.75 | 60.0089 | -0.55 (-0.88%) | 5,234,124 |
