| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2022 | HKD | 14.58 | 14.58 | 13.82 | 14 | 14 | -0.62 (-4.24%) | 12,346,700 |
| 22 Apr 2022 | HKD | 13.98 | 14.66 | 13.82 | 14.62 | 14.62 | +0.48 (+3.39%) | 13,321,930 |
| 21 Apr 2022 | HKD | 14.86 | 14.86 | 13.92 | 14.14 | 14.14 | -0.56 (-3.81%) | 11,222,000 |
| 20 Apr 2022 | HKD | 15.24 | 15.24 | 14.62 | 14.7 | 14.7 | -0.4 (-2.65%) | 8,838,671 |
| 19 Apr 2022 | HKD | 15.3 | 15.56 | 15 | 15.1 | 15.1 | +0.1 (+0.67%) | 14,850,130 |
| 14 Apr 2022 | HKD | 14.7 | 15.26 | 14.7 | 15 | 15 | +0.44 (+3.02%) | 10,085,660 |
| 13 Apr 2022 | HKD | 14.56 | 14.76 | 14.4 | 14.56 | 14.56 | 0.0 (0.0%) | 6,129,152 |
| 12 Apr 2022 | HKD | 14.8 | 14.98 | 14.24 | 14.56 | 14.56 | -0.24 (-1.62%) | 12,442,590 |
| 11 Apr 2022 | HKD | 15.18 | 15.24 | 14.3 | 14.8 | 14.8 | -0.66 (-4.27%) | 20,475,520 |
| 8 Apr 2022 | HKD | 14.84 | 15.72 | 14.8 | 15.46 | 15.46 | +0.62 (+4.18%) | 18,685,289 |
| 7 Apr 2022 | HKD | 15.48 | 15.6 | 14.76 | 14.84 | 14.84 | -0.66 (-4.26%) | 13,245,810 |
| 6 Apr 2022 | HKD | 15.16 | 15.68 | 14.82 | 15.5 | 15.5 | +0.32 (+2.11%) | 18,215,711 |
| 4 Apr 2022 | HKD | 14.82 | 15.3 | 14.7 | 15.18 | 15.18 | +0.26 (+1.74%) | 9,745,350 |
| 1 Apr 2022 | HKD | 14.68 | 14.96 | 14.5 | 14.92 | 14.92 | +0.18 (+1.22%) | 6,125,501 |
| 31 Mar 2022 | HKD | 14.8 | 14.9 | 14.34 | 14.74 | 14.74 | -0.18 (-1.21%) | 12,387,680 |
| 30 Mar 2022 | HKD | 14.28 | 14.96 | 13.8 | 14.92 | 14.92 | +0.74 (+5.22%) | 21,712,381 |
| 29 Mar 2022 | HKD | 14.54 | 14.74 | 13.92 | 14.18 | 14.18 | -0.38 (-2.61%) | 23,625,080 |
| 28 Mar 2022 | HKD | 14.42 | 14.68 | 14.18 | 14.56 | 14.56 | +0.36 (+2.54%) | 22,012,500 |
| 25 Mar 2022 | HKD | 14.62 | 14.76 | 13.76 | 14.2 | 14.2 | -0.52 (-3.53%) | 26,320,490 |
| 24 Mar 2022 | HKD | 14.96 | 15.14 | 14.62 | 14.72 | 14.72 | -0.28 (-1.87%) | 15,535,270 |
| 23 Mar 2022 | HKD | 15.64 | 15.66 | 14.84 | 15 | 15 | -0.62 (-3.97%) | 29,085,461 |
| 22 Mar 2022 | HKD | 14.74 | 15.76 | 14.54 | 15.62 | 15.62 | +0.9 (+6.11%) | 23,347,539 |
| 21 Mar 2022 | HKD | 15.84 | 16 | 14.38 | 14.72 | 14.72 | -0.78 (-5.03%) | 44,027,391 |
| 18 Mar 2022 | HKD | 15.06 | 16.18 | 14.82 | 15.5 | 15.5 | +0.3 (+1.97%) | 33,778,461 |
| 17 Mar 2022 | HKD | 15.38 | 15.5 | 14.4 | 15.2 | 15.2 | +0.72 (+4.97%) | 59,822,738 |
| 16 Mar 2022 | HKD | 13.4 | 14.6 | 13.22 | 14.48 | 14.48 | +1.76 (+13.84%) | 46,394,031 |
| 15 Mar 2022 | HKD | 13.76 | 14.2 | 12.4 | 12.72 | 12.72 | -1.34 (-9.53%) | 72,831,695 |
| 14 Mar 2022 | HKD | 15.88 | 16.12 | 13.86 | 14.06 | 14.06 | -2.02 (-12.56%) | 66,145,656 |
| 11 Mar 2022 | HKD | 17.28 | 17.3 | 15.88 | 16.08 | 16.08 | -1.42 (-8.11%) | 45,240,559 |
| 10 Mar 2022 | HKD | 17 | 17.56 | 16.48 | 17.5 | 17.5 | +0.88 (+5.29%) | 25,441,230 |
