| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | HKD | 67 | 68.7 | 65.1 | 67.8 | 67.8 | +2.75 (+4.23%) | 103,120,000 |
| 30 May 2022 | HKD | 61.6 | 66 | 61.6 | 65.05 | 65.05 | +4.35 (+7.17%) | 10,684,980 |
| 27 May 2022 | HKD | 60.9 | 61.8 | 59.75 | 60.7 | 60.7 | +0.55 (+0.91%) | 3,579,104 |
| 26 May 2022 | HKD | 59.35 | 60.5 | 57.55 | 60.15 | 60.15 | +0.9 (+1.52%) | 4,130,826 |
| 25 May 2022 | HKD | 60.6 | 60.6 | 57.8 | 59.25 | 59.25 | -0.35 (-0.59%) | 3,899,758 |
| 24 May 2022 | HKD | 61.3 | 61.5 | 59.2 | 59.6 | 59.6 | -1.7 (-2.77%) | 2,655,565 |
| 23 May 2022 | HKD | 61.5 | 62.3 | 60.75 | 61.3 | 61.3 | -0.2 (-0.33%) | 2,762,942 |
| 20 May 2022 | HKD | 60.2 | 61.5 | 60 | 61.5 | 61.5 | +1.4 (+2.33%) | 3,309,754 |
| 19 May 2022 | HKD | 60.5 | 60.5 | 59.05 | 60.1 | 60.1 | -0.9 (-1.48%) | 1,496,891 |
| 18 May 2022 | HKD | 60.05 | 61.25 | 59.05 | 61 | 61 | +0.95 (+1.58%) | 2,129,030 |
| 17 May 2022 | HKD | 60.15 | 60.9 | 59.3 | 60.05 | 60.05 | -0.05 (-0.08%) | 2,999,925 |
| 16 May 2022 | HKD | 60.45 | 61.8 | 58.85 | 60.1 | 60.1 | -0.3 (-0.50%) | 3,846,496 |
| 13 May 2022 | HKD | 59.4 | 60.6 | 58.55 | 60.4 | 60.4 | +0.3 (+0.50%) | 3,514,479 |
| 12 May 2022 | HKD | 60.55 | 62 | 59.6 | 60.1 | 60.1 | -0.65 (-1.07%) | 2,742,802 |
| 11 May 2022 | HKD | 60.4 | 62.35 | 59.7 | 60.75 | 60.75 | +1.2 (+2.02%) | 2,776,033 |
| 10 May 2022 | HKD | 56.95 | 60.3 | 55.1 | 59.55 | 59.55 | +0.85 (+1.45%) | 5,606,594 |
| 6 May 2022 | HKD | 62.2 | 62.5 | 58.1 | 58.7 | 58.7 | -4.4 (-6.97%) | 4,229,237 |
| 5 May 2022 | HKD | 64.8 | 65.6 | 62.85 | 63.1 | 63.1 | -0.95 (-1.48%) | 2,945,521 |
| 4 May 2022 | HKD | 65.2 | 65.85 | 63.7 | 64.05 | 64.05 | -1.95 (-2.95%) | 1,729,671 |
| 3 May 2022 | HKD | 63.35 | 67.2 | 63 | 66 | 66 | +1.55 (+2.40%) | 3,040,162 |
| 29 Apr 2022 | HKD | 62.3 | 64.5 | 62.25 | 64.45 | 64.45 | +2.7 (+4.37%) | 4,005,031 |
| 28 Apr 2022 | HKD | 63 | 63 | 60.65 | 61.75 | 61.75 | -0.7 (-1.12%) | 1,671,484 |
| 27 Apr 2022 | HKD | 60 | 63.5 | 59.2 | 62.45 | 62.45 | +1.95 (+3.22%) | 3,110,862 |
| 26 Apr 2022 | HKD | 58.95 | 61.3 | 58.4 | 60.5 | 60.5 | +2.1 (+3.60%) | 2,940,049 |
| 25 Apr 2022 | HKD | 60.8 | 60.85 | 58 | 58.4 | 58.4 | -3.6 (-5.81%) | 2,970,355 |
| 22 Apr 2022 | HKD | 62.6 | 63.15 | 60.8 | 62 | 62 | -1.05 (-1.67%) | 2,173,510 |
| 21 Apr 2022 | HKD | 62.5 | 63.8 | 61.45 | 63.05 | 63.05 | 0.0 (0.0%) | 3,436,000 |
| 20 Apr 2022 | HKD | 61.5 | 64.35 | 61.1 | 63.05 | 63.05 | +1.4 (+2.27%) | 3,458,534 |
| 19 Apr 2022 | HKD | 62 | 63.95 | 60.9 | 61.65 | 61.65 | -2.05 (-3.22%) | 5,072,000 |
| 14 Apr 2022 | HKD | 60.45 | 63.85 | 60.4 | 63.7 | 63.7 | +3.7 (+6.17%) | 3,610,317 |
