| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2022 | HKD | 42.35 | 42.35 | 40.65 | 41 | 41 | -1.35 (-3.19%) | 5,199,801 |
| 22 Apr 2022 | HKD | 42.45 | 42.6 | 40.6 | 42.35 | 42.35 | -0.25 (-0.59%) | 6,418,760 |
| 21 Apr 2022 | HKD | 42.2 | 42.75 | 41.3 | 42.6 | 42.6 | +0.4 (+0.95%) | 4,017,356 |
| 20 Apr 2022 | HKD | 41.1 | 43.15 | 41.1 | 42.2 | 42.2 | +0.55 (+1.32%) | 5,944,938 |
| 19 Apr 2022 | HKD | 42.45 | 42.85 | 40.2 | 41.65 | 41.65 | -0.65 (-1.54%) | 5,812,500 |
| 14 Apr 2022 | HKD | 42.2 | 42.9 | 41.7 | 42.3 | 42.3 | +0.05 (+0.12%) | 4,688,588 |
| 13 Apr 2022 | HKD | 42.55 | 43.05 | 41.85 | 42.25 | 42.25 | -0.3 (-0.71%) | 4,115,041 |
| 12 Apr 2022 | HKD | 42.1 | 43.15 | 40.8 | 42.55 | 42.55 | +1.35 (+3.28%) | 5,528,104 |
| 11 Apr 2022 | HKD | 41.85 | 41.85 | 39.7 | 41.2 | 41.2 | -0.65 (-1.55%) | 4,798,377 |
| 8 Apr 2022 | HKD | 42 | 42.35 | 41.05 | 41.85 | 41.85 | -0.1 (-0.24%) | 3,580,513 |
| 7 Apr 2022 | HKD | 41.8 | 42.3 | 41.25 | 41.95 | 41.95 | 0.0 (0.0%) | 4,285,808 |
| 6 Apr 2022 | HKD | 43.6 | 43.8 | 41.55 | 41.95 | 41.95 | -1.65 (-3.78%) | 8,603,605 |
| 4 Apr 2022 | HKD | 43.8 | 43.8 | 42.5 | 43.6 | 43.6 | 0.0 (0.0%) | 3,734,833 |
| 1 Apr 2022 | HKD | 41.4 | 44 | 41.15 | 43.6 | 43.6 | +1.85 (+4.43%) | 7,881,820 |
| 31 Mar 2022 | HKD | 42 | 42.65 | 40.7 | 41.75 | 41.75 | -0.95 (-2.22%) | 5,651,846 |
| 30 Mar 2022 | HKD | 40.3 | 42.85 | 40.05 | 42.7 | 42.7 | +2.9 (+7.29%) | 17,057,080 |
| 29 Mar 2022 | HKD | 40.55 | 40.55 | 38.8 | 39.8 | 39.8 | +1.75 (+4.60%) | 14,406,800 |
| 28 Mar 2022 | HKD | 37.2 | 39.05 | 37.2 | 38.05 | 38.05 | -0.2 (-0.52%) | 7,333,617 |
| 25 Mar 2022 | HKD | 40.2 | 40.45 | 37.9 | 38.25 | 38.25 | -1.95 (-4.85%) | 8,216,397 |
| 24 Mar 2022 | HKD | 40.15 | 41.2 | 39.6 | 40.2 | 40.2 | -0.4 (-0.99%) | 7,387,011 |
| 23 Mar 2022 | HKD | 40.75 | 41.5 | 40 | 40.6 | 40.6 | -0.5 (-1.22%) | 7,495,582 |
| 22 Mar 2022 | HKD | 38.2 | 43.25 | 38.05 | 41.1 | 41.1 | +2.95 (+7.73%) | 11,836,950 |
| 21 Mar 2022 | HKD | 39.1 | 39.45 | 37.75 | 38.15 | 38.15 | -0.15 (-0.39%) | 7,057,577 |
| 18 Mar 2022 | HKD | 38.45 | 39.25 | 37 | 38.3 | 38.3 | -0.15 (-0.39%) | 111,045,203 |
| 17 Mar 2022 | HKD | 38.85 | 38.95 | 36.75 | 38.45 | 38.45 | +1.85 (+5.05%) | 24,412,730 |
| 16 Mar 2022 | HKD | 36.5 | 37.15 | 35 | 36.6 | 36.6 | +2.35 (+6.86%) | 21,582,750 |
| 15 Mar 2022 | HKD | 32.7 | 35.75 | 32.35 | 34.25 | 34.25 | +0.4 (+1.18%) | 24,965,230 |
| 14 Mar 2022 | HKD | 37.55 | 37.55 | 33.05 | 33.85 | 33.85 | -3.7 (-9.85%) | 20,878,619 |
| 11 Mar 2022 | HKD | 37.05 | 37.65 | 35 | 37.55 | 37.55 | +0.5 (+1.35%) | 14,571,390 |
| 10 Mar 2022 | HKD | 39.85 | 40.25 | 37 | 37.05 | 37.05 | -1.55 (-4.02%) | 15,998,220 |
