| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2022 | HKD | 3.85 | 3.85 | 3.71 | 3.8 | 3.8 | +0.03 (+0.80%) | 219,449,594 |
| 28 Apr 2022 | HKD | 3.78 | 3.82 | 3.72 | 3.77 | 3.77 | +0.04 (+1.07%) | 146,679,812 |
| 27 Apr 2022 | HKD | 3.73 | 3.78 | 3.67 | 3.73 | 3.73 | +0.04 (+1.08%) | 103,444,797 |
| 26 Apr 2022 | HKD | 3.74 | 3.75 | 3.63 | 3.69 | 3.69 | -0.05 (-1.34%) | 116,353,695 |
| 25 Apr 2022 | HKD | 3.8 | 3.84 | 3.71 | 3.74 | 3.74 | -0.17 (-4.35%) | 125,838,398 |
| 22 Apr 2022 | HKD | 3.89 | 3.93 | 3.85 | 3.91 | 3.91 | -0.03 (-0.76%) | 99,442,969 |
| 21 Apr 2022 | HKD | 4 | 4.06 | 3.91 | 3.94 | 3.94 | -0.06 (-1.50%) | 86,501,352 |
| 20 Apr 2022 | HKD | 4.01 | 4.09 | 3.98 | 4 | 4 | -0.12 (-2.91%) | 93,136,398 |
| 19 Apr 2022 | HKD | 4.09 | 4.18 | 4.07 | 4.12 | 4.12 | +0.04 (+0.98%) | 91,164,109 |
| 14 Apr 2022 | HKD | 4.09 | 4.14 | 4.07 | 4.08 | 4.08 | +0.05 (+1.24%) | 69,492,156 |
| 13 Apr 2022 | HKD | 4 | 4.09 | 3.99 | 4.03 | 4.03 | +0.08 (+2.03%) | 71,560,758 |
| 12 Apr 2022 | HKD | 4 | 4.02 | 3.9 | 3.95 | 3.95 | -0.07 (-1.74%) | 103,917,906 |
| 11 Apr 2022 | HKD | 4.09 | 4.1 | 4 | 4.02 | 4.02 | -0.07 (-1.71%) | 76,383,203 |
| 8 Apr 2022 | HKD | 4.08 | 4.13 | 4.05 | 4.09 | 4.09 | +0.01 (+0.25%) | 78,026,078 |
| 7 Apr 2022 | HKD | 4.15 | 4.16 | 4.07 | 4.08 | 4.08 | -0.05 (-1.21%) | 76,207,188 |
| 6 Apr 2022 | HKD | 4 | 4.21 | 4 | 4.13 | 4.13 | +0.08 (+1.98%) | 156,273,797 |
| 4 Apr 2022 | HKD | 3.99 | 4.09 | 3.97 | 4.05 | 4.05 | +0.06 (+1.50%) | 97,892,469 |
| 1 Apr 2022 | HKD | 3.95 | 4 | 3.89 | 3.99 | 3.99 | -0.07 (-1.72%) | 143,022,594 |
| 31 Mar 2022 | HKD | 4.06 | 4.14 | 4.03 | 4.06 | 4.06 | -0.06 (-1.46%) | 92,027,391 |
| 30 Mar 2022 | HKD | 4.09 | 4.14 | 4.06 | 4.12 | 4.12 | -0.01 (-0.24%) | 112,443,695 |
| 29 Mar 2022 | HKD | 4.07 | 4.15 | 4.03 | 4.13 | 4.13 | +0.02 (+0.49%) | 72,924,391 |
| 28 Mar 2022 | HKD | 4.08 | 4.15 | 4.03 | 4.11 | 4.11 | +0.09 (+2.24%) | 107,909,695 |
| 25 Mar 2022 | HKD | 3.93 | 4.08 | 3.92 | 4.02 | 4.02 | +0.02 (+0.50%) | 74,441,406 |
| 24 Mar 2022 | HKD | 3.99 | 4.08 | 3.96 | 4 | 4 | +0.07 (+1.78%) | 118,817,602 |
| 23 Mar 2022 | HKD | 3.97 | 3.99 | 3.9 | 3.93 | 3.93 | -0.06 (-1.50%) | 110,962,000 |
| 22 Mar 2022 | HKD | 3.87 | 4.02 | 3.87 | 3.99 | 3.99 | +0.18 (+4.72%) | 135,260,406 |
| 21 Mar 2022 | HKD | 3.89 | 3.89 | 3.78 | 3.81 | 3.81 | -0.04 (-1.04%) | 119,366,898 |
| 18 Mar 2022 | HKD | 3.83 | 3.94 | 3.81 | 3.85 | 3.85 | +0.06 (+1.58%) | 227,589,297 |
| 17 Mar 2022 | HKD | 3.68 | 3.8 | 3.6 | 3.79 | 3.79 | +0.16 (+4.41%) | 172,378,406 |
| 16 Mar 2022 | HKD | 3.55 | 3.66 | 3.47 | 3.63 | 3.63 | +0.09 (+2.54%) | 197,754,000 |
