| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2022 | HKD | 88.4 | 90.8 | 87.55 | 89.95 | 89.95 | +2.6 (+2.98%) | 35,579,631 |
| 24 Jun 2022 | HKD | 84.2 | 88.35 | 84.2 | 87.35 | 87.35 | +3.8 (+4.55%) | 27,271,152 |
| 23 Jun 2022 | HKD | 82.25 | 84 | 80.8 | 83.55 | 83.55 | +1.2 (+1.46%) | 19,916,583 |
| 22 Jun 2022 | HKD | 85 | 86.45 | 81.65 | 82.35 | 82.35 | -3.5 (-4.08%) | 23,575,835 |
| 21 Jun 2022 | HKD | 83 | 86.25 | 82.1 | 85.85 | 85.85 | +3 (+3.62%) | 21,380,581 |
| 20 Jun 2022 | HKD | 82.25 | 83.1 | 79.3 | 82.85 | 82.85 | -0.4 (-0.48%) | 24,511,925 |
| 17 Jun 2022 | HKD | 79.4 | 83.35 | 78.2 | 83.25 | 83.25 | +2.9 (+3.61%) | 58,465,543 |
| 16 Jun 2022 | HKD | 86.2 | 88 | 79.15 | 80.35 | 80.35 | -7.7 (-8.75%) | 76,670,969 |
| 15 Jun 2022 | HKD | 87.35 | 89.9 | 87.25 | 88.05 | 88.05 | +1.75 (+2.03%) | 31,394,800 |
| 14 Jun 2022 | HKD | 84.8 | 87 | 83.15 | 86.3 | 86.3 | -0.2 (-0.23%) | 26,571,774 |
| 13 Jun 2022 | HKD | 83 | 88 | 82.35 | 86.5 | 86.5 | 0.0 (0.0%) | 39,267,097 |
| 10 Jun 2022 | HKD | 85.35 | 89.1 | 83.5 | 86.5 | 86.5 | -0.85 (-0.97%) | 57,574,425 |
| 9 Jun 2022 | HKD | 89.1 | 90 | 84.75 | 87.35 | 87.35 | -0.1 (-0.11%) | 35,486,076 |
| 8 Jun 2022 | HKD | 87.6 | 90.2 | 85.85 | 87.45 | 87.45 | +2.45 (+2.88%) | 54,044,664 |
| 7 Jun 2022 | HKD | 85 | 87 | 83.1 | 85 | 85 | +1 (+1.19%) | 33,850,284 |
| 6 Jun 2022 | HKD | 80.7 | 84.1 | 79.7 | 84 | 84 | +4.1 (+5.13%) | 51,484,003 |
| 2 Jun 2022 | HKD | 77.3 | 81.75 | 75.85 | 79.9 | 79.9 | +2.6 (+3.36%) | 36,151,818 |
| 1 Jun 2022 | HKD | 73.75 | 77.4 | 73.75 | 77.3 | 77.3 | +1.3 (+1.71%) | 53,470,896 |
| 31 May 2022 | HKD | 70.9 | 77.45 | 70.5 | 76 | 76 | +5.1 (+7.19%) | 169,062,501 |
| 30 May 2022 | HKD | 71 | 71.75 | 70.1 | 70.9 | 70.9 | +2.35 (+3.43%) | 32,222,475 |
| 27 May 2022 | HKD | 71 | 71.75 | 68.35 | 68.55 | 68.55 | +0.75 (+1.11%) | 36,268,220 |
| 26 May 2022 | HKD | 67.85 | 68.1 | 65.45 | 67.8 | 67.8 | +1.05 (+1.57%) | 23,953,544 |
| 25 May 2022 | HKD | 65.7 | 67.7 | 64.65 | 66.75 | 66.75 | +3.4 (+5.37%) | 46,387,908 |
| 24 May 2022 | HKD | 66 | 68.05 | 61.6 | 63.35 | 63.35 | -2.6 (-3.94%) | 27,260,337 |
| 23 May 2022 | HKD | 70.45 | 70.6 | 65 | 65.95 | 65.95 | -5.3 (-7.44%) | 31,962,292 |
| 20 May 2022 | HKD | 70.5 | 71.5 | 69.6 | 71.25 | 71.25 | +3.4 (+5.01%) | 30,329,204 |
| 19 May 2022 | HKD | 67 | 69.2 | 66.25 | 67.85 | 67.85 | -2 (-2.86%) | 25,582,732 |
| 18 May 2022 | HKD | 71.95 | 72 | 68.4 | 69.85 | 69.85 | -1.9 (-2.65%) | 27,538,285 |
| 17 May 2022 | HKD | 69 | 71.95 | 69 | 71.75 | 71.75 | +3.4 (+4.97%) | 30,543,581 |
| 16 May 2022 | HKD | 70 | 70.85 | 67.5 | 68.35 | 68.35 | +0.55 (+0.81%) | 24,542,221 |
