| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2022 | HKD | 29.85 | 30.15 | 29.8 | 29.95 | 29.95 | -0.25 (-0.83%) | 3,095,585 |
| 9 Jun 2022 | HKD | 30 | 30.5 | 29.8 | 30.2 | 30.2 | 0.0 (0.0%) | 2,745,637 |
| 8 Jun 2022 | HKD | 30.45 | 30.6 | 30.05 | 30.2 | 30.2 | -0.3 (-0.98%) | 3,253,961 |
| 7 Jun 2022 | HKD | 30.4 | 30.7 | 29.9 | 30.5 | 30.5 | +0.3 (+0.99%) | 5,745,175 |
| 6 Jun 2022 | HKD | 30.1 | 30.3 | 29.6 | 30.2 | 30.2 | +1.1 (+3.78%) | 12,542,970 |
| 2 Jun 2022 | HKD | 29.7 | 29.9 | 28.35 | 29.1 | 29.1 | -1.2 (-3.96%) | 20,669,949 |
| 1 Jun 2022 | HKD | 29.8 | 30.45 | 29.65 | 30.3 | 30.3 | +0.4 (+1.34%) | 2,802,879 |
| 31 May 2022 | HKD | 30.2 | 30.3 | 29.7 | 29.9 | 29.9 | -0.2 (-0.66%) | 5,600,888 |
| 30 May 2022 | HKD | 29.9 | 30.3 | 29.85 | 30.1 | 30.1 | +0.25 (+0.84%) | 1,978,393 |
| 27 May 2022 | HKD | 29.6 | 29.9 | 29.55 | 29.85 | 29.85 | +0.6 (+2.05%) | 3,104,128 |
| 26 May 2022 | HKD | 29.4 | 29.6 | 28.9 | 29.25 | 29.25 | -0.15 (-0.51%) | 2,829,982 |
| 25 May 2022 | HKD | 29.25 | 29.55 | 29.1 | 29.4 | 29.4 | +0.35 (+1.20%) | 3,621,365 |
| 24 May 2022 | HKD | 29.7 | 29.7 | 28.9 | 29.05 | 29.05 | -0.35 (-1.19%) | 3,243,645 |
| 23 May 2022 | HKD | 29.6 | 29.8 | 29.25 | 29.4 | 29.4 | 0.0 (0.0%) | 1,890,306 |
| 20 May 2022 | HKD | 29.1 | 29.6 | 28.95 | 29.4 | 29.4 | +0.3 (+1.03%) | 1,949,050 |
| 19 May 2022 | HKD | 28.9 | 29.35 | 28.85 | 29.1 | 29.1 | -0.25 (-0.85%) | 1,260,655 |
| 18 May 2022 | HKD | 29.05 | 29.45 | 28.8 | 29.35 | 29.35 | 0.0 (0.0%) | 2,890,450 |
| 17 May 2022 | HKD | 28.8 | 29.5 | 28.65 | 29.35 | 29.35 | +0.55 (+1.91%) | 3,245,246 |
| 16 May 2022 | HKD | 28.8 | 28.95 | 28.15 | 28.8 | 28.8 | +0.15 (+0.52%) | 2,914,919 |
| 13 May 2022 | HKD | 28.45 | 28.85 | 28.3 | 28.65 | 28.65 | +0.75 (+2.69%) | 3,754,260 |
| 12 May 2022 | HKD | 28 | 28.2 | 27.8 | 27.9 | 27.9 | -0.4 (-1.41%) | 3,450,969 |
| 11 May 2022 | HKD | 28.55 | 28.65 | 28.15 | 28.3 | 28.3 | -0.25 (-0.88%) | 3,511,787 |
| 10 May 2022 | HKD | 28.3 | 28.7 | 27.65 | 28.55 | 28.55 | -0.7 (-2.39%) | 5,842,291 |
| 6 May 2022 | HKD | 29.45 | 29.8 | 29.1 | 29.25 | 29.25 | -0.75 (-2.50%) | 4,101,966 |
| 5 May 2022 | HKD | 30.35 | 30.65 | 29.8 | 30 | 30 | -0.3 (-0.99%) | 2,425,872 |
| 4 May 2022 | HKD | 29.95 | 30.3 | 29.95 | 30.3 | 30.3 | +0.3 (+1%) | 1,877,408 |
| 3 May 2022 | HKD | 29.8 | 30.25 | 29.2 | 30 | 30 | -0.1 (-0.33%) | 3,547,272 |
| 29 Apr 2022 | HKD | 30.15 | 30.35 | 29.7 | 30.1 | 30.1 | -0.15 (-0.50%) | 4,996,421 |
| 28 Apr 2022 | HKD | 30.15 | 30.4 | 29.7 | 30.25 | 30.25 | +0.1 (+0.33%) | 2,193,927 |
| 27 Apr 2022 | HKD | 30.05 | 30.45 | 29.9 | 30.15 | 30.15 | -0.25 (-0.82%) | 1,729,220 |
