| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2022 | HKD | 51.7 | 52.75 | 51.6 | 52.4 | 52.4 | +0.2 (+0.38%) | 23,147,080 |
| 28 Apr 2022 | HKD | 51.65 | 52.55 | 51.4 | 52.2 | 52.2 | +0.55 (+1.06%) | 21,039,990 |
| 27 Apr 2022 | HKD | 51.2 | 51.8 | 51.15 | 51.65 | 51.65 | -0.25 (-0.48%) | 30,236,590 |
| 26 Apr 2022 | HKD | 52.8 | 52.8 | 51.4 | 51.9 | 51.9 | -0.4 (-0.76%) | 31,597,250 |
| 25 Apr 2022 | HKD | 53.5 | 53.75 | 51.95 | 52.3 | 52.3 | -1.85 (-3.42%) | 50,009,688 |
| 22 Apr 2022 | HKD | 53.45 | 54.25 | 53.05 | 54.15 | 54.15 | -0.1 (-0.18%) | 20,742,850 |
| 21 Apr 2022 | HKD | 55.4 | 55.4 | 53.95 | 54.25 | 54.25 | -0.75 (-1.36%) | 30,041,600 |
| 20 Apr 2022 | HKD | 55.35 | 55.4 | 54.9 | 55 | 55 | -0.4 (-0.72%) | 16,457,289 |
| 19 Apr 2022 | HKD | 54.95 | 55.5 | 54.45 | 55.4 | 55.4 | +0.05 (+0.09%) | 18,294,971 |
| 14 Apr 2022 | HKD | 55.75 | 56.1 | 55.1 | 55.35 | 55.35 | -0.15 (-0.27%) | 26,431,529 |
| 13 Apr 2022 | HKD | 54.6 | 55.6 | 54.3 | 55.5 | 55.5 | +0.85 (+1.56%) | 21,010,051 |
| 12 Apr 2022 | HKD | 54.8 | 54.9 | 54.2 | 54.65 | 54.65 | +0.05 (+0.09%) | 16,426,119 |
| 11 Apr 2022 | HKD | 55.1 | 55.6 | 54.3 | 54.6 | 54.6 | -0.85 (-1.53%) | 25,135,051 |
| 8 Apr 2022 | HKD | 55.05 | 55.65 | 54.95 | 55.45 | 55.45 | +0.15 (+0.27%) | 22,986,529 |
| 7 Apr 2022 | HKD | 55.35 | 55.85 | 54.9 | 55.3 | 55.3 | -0.05 (-0.09%) | 13,333,630 |
| 6 Apr 2022 | HKD | 54.6 | 56 | 54.6 | 55.35 | 55.35 | +0.45 (+0.82%) | 28,099,471 |
| 4 Apr 2022 | HKD | 54.5 | 55.4 | 54.35 | 54.9 | 54.9 | +0.4 (+0.73%) | 16,827,580 |
| 1 Apr 2022 | HKD | 53.7 | 54.65 | 53.5 | 54.5 | 54.5 | +0.35 (+0.65%) | 14,826,270 |
| 31 Mar 2022 | HKD | 54.3 | 54.5 | 53.9 | 54.15 | 54.15 | -0.45 (-0.82%) | 23,710,369 |
| 30 Mar 2022 | HKD | 55.5 | 55.6 | 54.5 | 54.6 | 54.6 | -0.7 (-1.27%) | 35,825,512 |
| 29 Mar 2022 | HKD | 55.15 | 56.2 | 55 | 55.3 | 55.3 | 0.0 (0.0%) | 33,317,141 |
| 28 Mar 2022 | HKD | 54.95 | 55.75 | 53.9 | 55.3 | 55.3 | +0.25 (+0.45%) | 36,101,551 |
| 25 Mar 2022 | HKD | 56.2 | 56.6 | 54.9 | 55.05 | 55.05 | -0.95 (-1.70%) | 37,835,180 |
| 24 Mar 2022 | HKD | 56 | 57.1 | 55.55 | 56 | 56 | +1.65 (+3.04%) | 70,304,398 |
| 23 Mar 2022 | HKD | 54.1 | 55 | 53.65 | 54.35 | 54.35 | +0.25 (+0.46%) | 39,529,879 |
| 22 Mar 2022 | HKD | 52.95 | 54.45 | 52.6 | 54.1 | 54.1 | +1.05 (+1.98%) | 34,142,594 |
| 21 Mar 2022 | HKD | 53.2 | 53.85 | 52.8 | 53.05 | 53.05 | +0.15 (+0.28%) | 22,394,301 |
| 18 Mar 2022 | HKD | 51.5 | 53.35 | 51.3 | 52.9 | 52.9 | +1.4 (+2.72%) | 35,417,168 |
| 17 Mar 2022 | HKD | 51.6 | 52.3 | 50.9 | 51.5 | 51.5 | +1.3 (+2.59%) | 39,248,289 |
| 16 Mar 2022 | HKD | 49.2 | 50.8 | 48.5 | 50.2 | 50.2 | +1.9 (+3.93%) | 45,884,379 |
