| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 13 May 2022 | HKD | 65.4 | 68 | 64.1 | 67.8 | 67.8 | +5.25 (+8.39%) | 52,844,441 |
| 12 May 2022 | HKD | 61 | 65.15 | 60.75 | 62.55 | 62.55 | -0.35 (-0.56%) | 31,791,121 |
| 11 May 2022 | HKD | 57.8 | 65.5 | 56.4 | 62.9 | 62.9 | +4.4 (+7.52%) | 45,022,123 |
| 10 May 2022 | HKD | 55.5 | 58.8 | 53.15 | 58.5 | 58.5 | -1.6 (-2.66%) | 41,542,860 |
| 6 May 2022 | HKD | 60.85 | 62.35 | 59.6 | 60.1 | 60.1 | -3.75 (-5.87%) | 19,827,185 |
| 5 May 2022 | HKD | 64.75 | 65.45 | 63.45 | 63.85 | 63.85 | +1.2 (+1.92%) | 24,484,217 |
| 4 May 2022 | HKD | 65.5 | 66 | 62 | 62.65 | 62.65 | -3.85 (-5.79%) | 18,574,503 |
| 3 May 2022 | HKD | 66.25 | 68.3 | 62.9 | 66.5 | 66.5 | -0.25 (-0.37%) | 22,809,721 |
| 29 Apr 2022 | HKD | 60.3 | 67.95 | 59.1 | 66.75 | 66.75 | +5.5 (+8.98%) | 45,593,460 |
| 28 Apr 2022 | HKD | 62 | 62.55 | 59.8 | 61.25 | 61.25 | +0.3 (+0.49%) | 18,323,015 |
| 27 Apr 2022 | HKD | 56.8 | 61.75 | 56.8 | 60.95 | 60.95 | +2.9 (+5.00%) | 29,232,268 |
| 26 Apr 2022 | HKD | 56.2 | 60.5 | 56.2 | 58.05 | 58.05 | +2.75 (+4.97%) | 30,314,614 |
| 25 Apr 2022 | HKD | 57.6 | 57.95 | 54.6 | 55.3 | 55.3 | -4 (-6.75%) | 33,492,486 |
| 22 Apr 2022 | HKD | 58.05 | 60.2 | 57.6 | 59.3 | 59.3 | -0.5 (-0.84%) | 21,764,631 |
| 21 Apr 2022 | HKD | 60.1 | 61.85 | 58.6 | 59.8 | 59.8 | -1.55 (-2.53%) | 23,884,769 |
| 20 Apr 2022 | HKD | 62.2 | 63.7 | 61.15 | 61.35 | 61.35 | -0.45 (-0.73%) | 18,168,849 |
| 19 Apr 2022 | HKD | 61.1 | 62.4 | 60.2 | 61.8 | 61.8 | -1.9 (-2.98%) | 23,594,584 |
| 14 Apr 2022 | HKD | 65 | 65.9 | 62.5 | 63.7 | 63.7 | -0.3 (-0.47%) | 23,540,937 |
| 13 Apr 2022 | HKD | 60.4 | 64.75 | 59.5 | 64 | 64 | +3.35 (+5.52%) | 31,382,270 |
| 12 Apr 2022 | HKD | 65.65 | 66.8 | 57.55 | 60.65 | 60.65 | -4.75 (-7.26%) | 92,432,865 |
| 11 Apr 2022 | HKD | 69.5 | 69.5 | 65.05 | 65.4 | 65.4 | -4.85 (-6.90%) | 31,223,029 |
| 8 Apr 2022 | HKD | 71.5 | 72.3 | 69.1 | 70.25 | 70.25 | -1.75 (-2.43%) | 22,699,357 |
| 7 Apr 2022 | HKD | 74.2 | 76.2 | 71.4 | 72 | 72 | -3.3 (-4.38%) | 34,234,418 |
