| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | HKD | 275 | 280 | 271 | 280 | 280 | +5 (+1.82%) | 9,385,764 |
| 30 May 2022 | HKD | 273.8 | 276.8 | 269.2 | 275 | 275 | +6.4 (+2.38%) | 10,012,914 |
| 27 May 2022 | HKD | 270.8 | 273.4 | 264.4 | 268.6 | 268.6 | +4.8 (+1.82%) | 6,722,254 |
| 26 May 2022 | HKD | 264 | 265 | 256.6 | 263.8 | 263.8 | +2.6 (+1.00%) | 5,339,319 |
| 25 May 2022 | HKD | 254.4 | 264.4 | 252.2 | 261.2 | 261.2 | +6.4 (+2.51%) | 7,207,442 |
| 24 May 2022 | HKD | 267 | 269.4 | 252.2 | 254.8 | 254.8 | -15.6 (-5.77%) | 14,440,531 |
| 23 May 2022 | HKD | 270 | 274.8 | 265.2 | 270.4 | 270.4 | +1.8 (+0.67%) | 7,477,856 |
| 20 May 2022 | HKD | 265 | 271.6 | 261.2 | 268.6 | 268.6 | +9 (+3.47%) | 8,913,253 |
| 19 May 2022 | HKD | 253.4 | 263 | 252.6 | 259.6 | 259.6 | -0.6 (-0.23%) | 6,489,844 |
| 18 May 2022 | HKD | 254 | 262.8 | 252 | 260.2 | 260.2 | +6.2 (+2.44%) | 7,910,301 |
| 17 May 2022 | HKD | 239.6 | 256 | 238.6 | 254 | 254 | +16.4 (+6.90%) | 14,867,606 |
| 16 May 2022 | HKD | 238.8 | 241 | 233.6 | 237.6 | 237.6 | +0.4 (+0.17%) | 5,551,374 |
| 13 May 2022 | HKD | 226.4 | 239 | 226.4 | 237.2 | 237.2 | +11.4 (+5.05%) | 8,039,155 |
| 12 May 2022 | HKD | 227.4 | 231.2 | 224.4 | 225.8 | 225.8 | -7.4 (-3.17%) | 7,344,477 |
| 11 May 2022 | HKD | 215 | 238 | 214.4 | 233.2 | 233.2 | +18.2 (+8.47%) | 11,219,427 |
| 10 May 2022 | HKD | 207.8 | 218.2 | 203.8 | 215 | 215 | -13.6 (-5.95%) | 13,174,370 |
| 6 May 2022 | HKD | 230 | 233.8 | 228.4 | 228.6 | 228.6 | -9.8 (-4.11%) | 4,820,223 |
| 5 May 2022 | HKD | 241.8 | 244.4 | 238 | 238.4 | 238.4 | +1.8 (+0.76%) | 5,512,672 |
| 4 May 2022 | HKD | 239.6 | 242.2 | 233.4 | 236.6 | 236.6 | +1.8 (+0.77%) | 3,950,471 |
| 3 May 2022 | HKD | 227 | 236.4 | 226 | 234.8 | 234.8 | -1 (-0.42%) | 3,533,311 |
| 29 Apr 2022 | HKD | 226.6 | 236 | 223 | 235.8 | 235.8 | +8.6 (+3.79%) | 7,472,174 |
| 28 Apr 2022 | HKD | 226.8 | 227.6 | 221.6 | 227.2 | 227.2 | +3.2 (+1.43%) | 4,478,310 |
| 27 Apr 2022 | HKD | 218 | 226.6 | 212 | 224 | 224 | -0.2 (-0.09%) | 7,144,119 |
| 26 Apr 2022 | HKD | 222.4 | 230.4 | 220.6 | 224.2 | 224.2 | +4.8 (+2.19%) | 5,608,121 |
| 25 Apr 2022 | HKD | 227.4 | 228 | 217 | 219.4 | 219.4 | -12.2 (-5.27%) | 6,139,630 |
| 22 Apr 2022 | HKD | 223 | 234 | 223 | 231.6 | 231.6 | +0.4 (+0.17%) | 4,493,586 |
| 21 Apr 2022 | HKD | 234 | 236.8 | 226.4 | 231.2 | 231.2 | -7.4 (-3.10%) | 6,704,514 |
| 20 Apr 2022 | HKD | 240 | 244 | 237.2 | 238.6 | 238.6 | -1.4 (-0.58%) | 5,609,860 |
| 19 Apr 2022 | HKD | 240 | 244.4 | 237 | 240 | 240 | +0.2 (+0.08%) | 7,212,357 |
| 14 Apr 2022 | HKD | 235.4 | 243 | 235 | 239.8 | 239.8 | +10.8 (+4.72%) | 8,096,126 |
