| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2022 | HKD | 55.4 | 55.4 | 54.25 | 54.35 | 54.35 | -0.5 (-0.91%) | 5,234,462 |
| 7 Jun 2022 | HKD | 54.85 | 55.1 | 54.65 | 54.85 | 54.85 | -0.25 (-0.45%) | 2,632,338 |
| 6 Jun 2022 | HKD | 55.65 | 55.65 | 54.75 | 55.1 | 55.1 | -0.45 (-0.81%) | 4,968,914 |
| 2 Jun 2022 | HKD | 56 | 56.15 | 55.35 | 55.55 | 55.55 | -0.45 (-0.80%) | 1,842,134 |
| 1 Jun 2022 | HKD | 55.45 | 56.3 | 55.4 | 56 | 56 | +0.3 (+0.54%) | 4,878,642 |
| 31 May 2022 | HKD | 55.8 | 56 | 55.3 | 55.7 | 55.7 | -0.15 (-0.27%) | 7,689,069 |
| 30 May 2022 | HKD | 55.95 | 56.2 | 55.65 | 55.85 | 55.85 | -0.1 (-0.18%) | 2,889,251 |
| 27 May 2022 | HKD | 55.75 | 56.4 | 55.3 | 55.95 | 55.95 | +0.85 (+1.54%) | 3,807,080 |
| 26 May 2022 | HKD | 55.3 | 55.35 | 54.8 | 55.1 | 55.1 | +0.5 (+0.92%) | 2,928,975 |
| 25 May 2022 | HKD | 54.3 | 55 | 54.1 | 54.6 | 54.6 | +0.45 (+0.83%) | 3,591,239 |
| 24 May 2022 | HKD | 54.35 | 54.8 | 53.75 | 54.15 | 54.15 | -2.25 (-3.99%) | 3,777,948 |
| 23 May 2022 | HKD | 56.7 | 56.85 | 56.1 | 56.4 | 56.4 | -0.15 (-0.27%) | 4,082,119 |
| 20 May 2022 | HKD | 56.4 | 56.7 | 55.7 | 56.55 | 56.55 | +1.15 (+2.08%) | 4,239,316 |
| 19 May 2022 | HKD | 55.25 | 55.6 | 54.85 | 55.4 | 55.4 | -0.3 (-0.54%) | 2,933,809 |
| 18 May 2022 | HKD | 55.6 | 55.95 | 55.25 | 55.7 | 55.7 | +0.25 (+0.45%) | 2,394,709 |
| 17 May 2022 | HKD | 55.3 | 55.45 | 54.7 | 55.45 | 55.45 | +0.8 (+1.46%) | 4,976,641 |
| 16 May 2022 | HKD | 54.35 | 54.65 | 54.15 | 54.65 | 54.65 | +0.05 (+0.09%) | 1,820,721 |
| 13 May 2022 | HKD | 54.3 | 54.95 | 54 | 54.6 | 54.6 | +1.05 (+1.96%) | 5,565,599 |
| 12 May 2022 | HKD | 54.5 | 54.5 | 53.4 | 53.55 | 53.55 | -0.65 (-1.20%) | 3,404,922 |
| 11 May 2022 | HKD | 54.35 | 54.5 | 53.7 | 54.2 | 54.2 | -0.3 (-0.55%) | 4,414,920 |
| 10 May 2022 | HKD | 54.35 | 54.6 | 53.2 | 54.5 | 54.5 | -0.55 (-1.00%) | 6,856,518 |
| 6 May 2022 | HKD | 55.7 | 55.9 | 54.85 | 55.05 | 55.05 | -0.8 (-1.43%) | 4,321,726 |
| 5 May 2022 | HKD | 56 | 57.1 | 55.65 | 55.85 | 55.85 | -0.1 (-0.18%) | 3,307,527 |
| 4 May 2022 | HKD | 54.8 | 56 | 54.8 | 55.95 | 55.95 | +1.3 (+2.38%) | 3,803,481 |
| 3 May 2022 | HKD | 54.25 | 54.7 | 53.4 | 54.65 | 54.65 | -0.55 (-1.00%) | 5,488,149 |
| 29 Apr 2022 | HKD | 55.65 | 55.9 | 54.75 | 55.2 | 55.2 | -0.45 (-0.81%) | 5,094,964 |
| 28 Apr 2022 | HKD | 54.8 | 55.8 | 54.65 | 55.65 | 55.65 | +0.85 (+1.55%) | 3,443,873 |
| 27 Apr 2022 | HKD | 54.35 | 55 | 53.9 | 54.8 | 54.8 | 0.0 (0.0%) | 3,164,693 |
| 26 Apr 2022 | HKD | 54.4 | 55.2 | 54 | 54.8 | 54.8 | -1.05 (-1.88%) | 5,748,440 |
| 25 Apr 2022 | HKD | 56.5 | 56.7 | 55.2 | 55.85 | 55.85 | -1.25 (-2.19%) | 4,631,939 |
