| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2022 | HKD | 51.5 | 53.2 | 51.5 | 52.55 | 52.55 | +0.6 (+1.15%) | 5,456,887 |
| 14 Jun 2022 | HKD | 51.8 | 52.05 | 51.3 | 51.95 | 51.95 | +0.15 (+0.29%) | 2,916,738 |
| 13 Jun 2022 | HKD | 51.2 | 52 | 51.05 | 51.8 | 51.8 | -0.35 (-0.67%) | 3,053,348 |
| 10 Jun 2022 | HKD | 52.1 | 52.4 | 51.9 | 52.15 | 52.15 | -0.25 (-0.48%) | 3,365,113 |
| 9 Jun 2022 | HKD | 52.3 | 52.85 | 51.85 | 52.4 | 52.4 | -0.4 (-0.76%) | 3,290,015 |
| 8 Jun 2022 | HKD | 53.8 | 53.8 | 52.65 | 52.8 | 52.8 | -0.45 (-0.85%) | 3,992,850 |
| 7 Jun 2022 | HKD | 53.35 | 53.8 | 52.9 | 53.25 | 53.25 | -0.1 (-0.19%) | 3,852,447 |
| 6 Jun 2022 | HKD | 53.25 | 53.4 | 52.35 | 53.35 | 53.35 | +0.7 (+1.33%) | 4,327,160 |
| 2 Jun 2022 | HKD | 51.9 | 52.8 | 51.5 | 52.65 | 52.65 | +0.8 (+1.54%) | 5,151,991 |
| 1 Jun 2022 | HKD | 51 | 52.05 | 51 | 51.85 | 51.85 | +0.6 (+1.17%) | 5,891,009 |
| 31 May 2022 | HKD | 52.05 | 52.1 | 50.6 | 51.25 | 51.25 | -0.95 (-1.82%) | 11,315,590 |
| 30 May 2022 | HKD | 52 | 52.55 | 51.9 | 52.2 | 52.2 | -0.05 (-0.10%) | 2,957,576 |
| 27 May 2022 | HKD | 52.15 | 52.4 | 51.65 | 52.25 | 52.25 | +0.45 (+0.87%) | 3,795,826 |
| 26 May 2022 | HKD | 52.4 | 52.45 | 51.3 | 51.8 | 51.8 | -0.55 (-1.05%) | 3,372,851 |
| 25 May 2022 | HKD | 52.45 | 52.75 | 52.1 | 52.35 | 52.35 | +0.05 (+0.10%) | 4,468,059 |
| 24 May 2022 | HKD | 53 | 53 | 51.6 | 52.3 | 52.3 | -2.15 (-3.95%) | 4,320,169 |
| 23 May 2022 | HKD | 54.35 | 54.65 | 54 | 54.45 | 54.45 | +0.1 (+0.18%) | 3,272,204 |
| 20 May 2022 | HKD | 53.65 | 54.45 | 53.55 | 54.35 | 54.35 | +1.2 (+2.26%) | 6,730,087 |
| 19 May 2022 | HKD | 53.5 | 53.5 | 52.7 | 53.15 | 53.15 | -0.35 (-0.65%) | 4,942,503 |
| 18 May 2022 | HKD | 52.85 | 53.65 | 52.4 | 53.5 | 53.5 | +0.65 (+1.23%) | 6,817,054 |
| 17 May 2022 | HKD | 53.3 | 53.3 | 52.6 | 52.85 | 52.85 | 0.0 (0.0%) | 3,555,566 |
| 16 May 2022 | HKD | 53.9 | 54 | 52.5 | 52.85 | 52.85 | -0.65 (-1.21%) | 3,591,900 |
| 13 May 2022 | HKD | 53.1 | 53.9 | 52.6 | 53.5 | 53.5 | +0.95 (+1.81%) | 5,745,029 |
| 12 May 2022 | HKD | 53.15 | 53.2 | 52.35 | 52.55 | 52.55 | -0.65 (-1.22%) | 7,429,905 |
| 11 May 2022 | HKD | 53.5 | 53.5 | 52.55 | 53.2 | 53.2 | +0.45 (+0.85%) | 5,704,119 |
| 10 May 2022 | HKD | 51.6 | 52.95 | 50.2 | 52.75 | 52.75 | -0.95 (-1.77%) | 10,982,998 |
| 6 May 2022 | HKD | 54.3 | 54.3 | 53.45 | 53.7 | 53.7 | -0.75 (-1.38%) | 4,299,800 |
| 5 May 2022 | HKD | 54.35 | 54.95 | 54.15 | 54.45 | 54.45 | +0.45 (+0.83%) | 2,350,350 |
| 4 May 2022 | HKD | 53.65 | 54.25 | 53.6 | 54 | 54 | +0.45 (+0.84%) | 2,204,086 |
| 3 May 2022 | HKD | 52.4 | 54.1 | 52.4 | 53.55 | 53.55 | +0.15 (+0.28%) | 3,010,447 |
