| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | HKD | 80.65 | 81.45 | 80.1 | 80.9 | 80.9 | +0.3 (+0.37%) | 66,329,812 |
| 30 May 2022 | HKD | 80.9 | 81.25 | 79.9 | 80.6 | 80.6 | +1.35 (+1.70%) | 24,085,185 |
| 27 May 2022 | HKD | 78.6 | 80.1 | 78.6 | 79.25 | 79.25 | +2.2 (+2.86%) | 25,753,184 |
| 26 May 2022 | HKD | 77.95 | 77.95 | 76.05 | 77.05 | 77.05 | -0.1 (-0.13%) | 17,223,209 |
| 25 May 2022 | HKD | 76.75 | 77.75 | 76.45 | 77.15 | 77.15 | +0.1 (+0.13%) | 19,804,074 |
| 24 May 2022 | HKD | 77.2 | 77.75 | 76.5 | 77.05 | 77.05 | -1.75 (-2.22%) | 19,462,579 |
| 23 May 2022 | HKD | 80.05 | 80.2 | 77.85 | 78.8 | 78.8 | -2.05 (-2.54%) | 33,383,255 |
| 20 May 2022 | HKD | 79.15 | 81.15 | 78.55 | 80.85 | 80.85 | +3.25 (+4.19%) | 35,317,056 |
| 19 May 2022 | HKD | 76.9 | 77.85 | 76.5 | 77.6 | 77.6 | -0.5 (-0.64%) | 18,027,210 |
| 18 May 2022 | HKD | 80.25 | 80.25 | 77.3 | 78.1 | 78.1 | +0.55 (+0.71%) | 29,239,227 |
| 17 May 2022 | HKD | 75.3 | 77.75 | 74.95 | 77.55 | 77.55 | +3.5 (+4.73%) | 27,670,261 |
| 16 May 2022 | HKD | 73.6 | 74.1 | 73.3 | 74.05 | 74.05 | +0.8 (+1.09%) | 16,066,107 |
| 13 May 2022 | HKD | 74 | 74 | 72.2 | 73.25 | 73.25 | +0.8 (+1.10%) | 27,615,736 |
| 12 May 2022 | HKD | 71.65 | 73.6 | 71.6 | 72.45 | 72.45 | +0.4 (+0.56%) | 26,516,145 |
| 11 May 2022 | HKD | 72.45 | 73.1 | 71.8 | 72.05 | 72.05 | -1.25 (-1.71%) | 32,059,710 |
| 10 May 2022 | HKD | 73.85 | 73.85 | 72 | 73.3 | 73.3 | -0.7 (-0.95%) | 30,146,570 |
| 6 May 2022 | HKD | 74.6 | 75.05 | 73.8 | 74 | 74 | -2.25 (-2.95%) | 20,794,474 |
| 5 May 2022 | HKD | 77.55 | 78.35 | 76.2 | 76.25 | 76.25 | -0.5 (-0.65%) | 17,788,527 |
| 4 May 2022 | HKD | 76.15 | 77.25 | 76.15 | 76.75 | 76.75 | -1 (-1.29%) | 20,328,451 |
| 3 May 2022 | HKD | 78.15 | 78.4 | 77 | 77.75 | 77.75 | 0.0 (0.0%) | 20,863,223 |
| 29 Apr 2022 | HKD | 79.5 | 79.5 | 76.9 | 77.75 | 77.75 | -0.15 (-0.19%) | 35,240,146 |
| 28 Apr 2022 | HKD | 78 | 78.15 | 76.35 | 77.9 | 77.9 | +1.4 (+1.83%) | 23,405,831 |
| 27 Apr 2022 | HKD | 75.2 | 77.35 | 75.1 | 76.5 | 76.5 | +1.65 (+2.20%) | 25,650,118 |
| 26 Apr 2022 | HKD | 74.1 | 75.5 | 74.1 | 74.85 | 74.85 | -0.15 (-0.20%) | 29,396,934 |
| 25 Apr 2022 | HKD | 77.35 | 77.35 | 75 | 75 | 75 | -3.25 (-4.15%) | 32,906,633 |
| 22 Apr 2022 | HKD | 78.6 | 79.15 | 77.6 | 78.25 | 78.25 | -1.05 (-1.32%) | 19,513,292 |
| 21 Apr 2022 | HKD | 79.35 | 79.8 | 78.35 | 79.3 | 79.3 | -0.3 (-0.38%) | 20,164,308 |
| 20 Apr 2022 | HKD | 78.8 | 80.5 | 78.45 | 79.6 | 79.6 | +1.25 (+1.60%) | 21,397,847 |
| 19 Apr 2022 | HKD | 77.5 | 79 | 77.05 | 78.35 | 78.35 | -1.8 (-2.25%) | 28,136,538 |
| 14 Apr 2022 | HKD | 79.3 | 80.7 | 78.5 | 80.15 | 80.15 | 0.0 (0.0%) | 24,980,254 |
