| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2022 | HKD | 38.25 | 38.7 | 38.25 | 38.65 | 38.65 | +0.25 (+0.65%) | 799,304 |
| 7 Jun 2022 | HKD | 37.8 | 38.45 | 37.65 | 38.4 | 38.4 | +0.3 (+0.79%) | 1,148,806 |
| 6 Jun 2022 | HKD | 38.2 | 38.4 | 37.75 | 38.1 | 38.1 | -0.15 (-0.39%) | 840,519 |
| 2 Jun 2022 | HKD | 37.3 | 38.4 | 37.3 | 38.25 | 38.25 | +0.4 (+1.06%) | 788,000 |
| 1 Jun 2022 | HKD | 37.05 | 37.95 | 37.05 | 37.85 | 37.85 | +0.25 (+0.66%) | 595,223 |
| 31 May 2022 | HKD | 36.6 | 37.6 | 36.3 | 37.6 | 37.6 | +1 (+2.73%) | 2,454,223 |
| 30 May 2022 | HKD | 35.7 | 36.8 | 35.7 | 36.6 | 36.6 | +0.6 (+1.67%) | 722,160 |
| 27 May 2022 | HKD | 34.85 | 36.1 | 34.65 | 36 | 36 | +1 (+2.86%) | 1,537,000 |
| 26 May 2022 | HKD | 34.8 | 35.05 | 34.05 | 35 | 35 | +0.5 (+1.45%) | 724,728 |
| 25 May 2022 | HKD | 33.95 | 35.1 | 33.95 | 34.5 | 34.5 | +0.55 (+1.62%) | 786,795 |
| 24 May 2022 | HKD | 34.65 | 34.65 | 33.85 | 33.95 | 33.95 | -0.4 (-1.16%) | 697,779 |
| 23 May 2022 | HKD | 34.1 | 34.7 | 34.1 | 34.35 | 34.35 | -0.05 (-0.15%) | 373,791 |
| 20 May 2022 | HKD | 34.4 | 34.85 | 34.3 | 34.4 | 34.4 | +0.2 (+0.58%) | 1,289,738 |
| 19 May 2022 | HKD | 33.85 | 34.35 | 33.5 | 34.2 | 34.2 | -0.25 (-0.73%) | 561,776 |
| 18 May 2022 | HKD | 34.75 | 34.75 | 33.9 | 34.45 | 34.45 | +0.1 (+0.29%) | 557,527 |
| 17 May 2022 | HKD | 33.75 | 34.55 | 33.75 | 34.35 | 34.35 | +0.45 (+1.33%) | 614,167 |
| 16 May 2022 | HKD | 34.95 | 34.95 | 33.65 | 33.9 | 33.9 | -0.55 (-1.60%) | 481,760 |
| 13 May 2022 | HKD | 34.35 | 34.7 | 33.65 | 34.45 | 34.45 | +0.55 (+1.62%) | 663,939 |
| 12 May 2022 | HKD | 34.4 | 34.5 | 33.7 | 33.9 | 33.9 | -0.45 (-1.31%) | 721,500 |
| 11 May 2022 | HKD | 35.35 | 35.35 | 34.2 | 34.35 | 34.35 | -0.5 (-1.43%) | 826,231 |
| 10 May 2022 | HKD | 35 | 35.3 | 33.6 | 34.85 | 34.85 | -0.2 (-0.57%) | 870,565 |
| 6 May 2022 | HKD | 35.3 | 35.8 | 35.05 | 35.05 | 35.05 | -0.75 (-2.09%) | 349,907 |
| 5 May 2022 | HKD | 36.25 | 36.5 | 35.8 | 35.8 | 35.8 | -0.1 (-0.28%) | 629,310 |
| 4 May 2022 | HKD | 36.1 | 36.1 | 35.5 | 35.9 | 35.9 | +0.05 (+0.14%) | 581,561 |
| 3 May 2022 | HKD | 35.7 | 36 | 34.95 | 35.85 | 35.85 | +0.15 (+0.42%) | 394,028 |
| 29 Apr 2022 | HKD | 35.25 | 35.7 | 34.6 | 35.7 | 35.7 | +0.6 (+1.71%) | 1,195,020 |
| 28 Apr 2022 | HKD | 33.95 | 35.25 | 33.55 | 35.1 | 35.1 | +1.4 (+4.15%) | 1,336,860 |
| 27 Apr 2022 | HKD | 33.9 | 34 | 32.85 | 33.7 | 33.7 | -0.2 (-0.59%) | 2,456,635 |
| 26 Apr 2022 | HKD | 34.35 | 34.9 | 33.9 | 33.9 | 33.9 | -0.6 (-1.74%) | 1,322,060 |
| 25 Apr 2022 | HKD | 35.8 | 35.8 | 34.4 | 34.5 | 34.5 | -1.65 (-4.56%) | 1,178,329 |
