| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | HKD | 13.96 | 14.2 | 13.84 | 13.96 | 13.96 | -0.04 (-0.29%) | 11,462,742 |
| 30 May 2022 | HKD | 14.18 | 14.18 | 13.92 | 14 | 14 | 0.0 (0.0%) | 3,435,593 |
| 27 May 2022 | HKD | 14 | 14.18 | 13.84 | 14 | 14 | -0.06 (-0.43%) | 1,835,993 |
| 26 May 2022 | HKD | 14.06 | 14.1 | 13.82 | 14.06 | 14.06 | +0.1 (+0.72%) | 1,974,222 |
| 25 May 2022 | HKD | 13.78 | 14.12 | 13.74 | 13.96 | 13.96 | +0.36 (+2.65%) | 5,158,223 |
| 24 May 2022 | HKD | 13.92 | 13.98 | 13.5 | 13.6 | 13.6 | -0.26 (-1.88%) | 2,640,421 |
| 23 May 2022 | HKD | 13.54 | 13.96 | 13.54 | 13.86 | 13.86 | +0.3 (+2.21%) | 3,303,531 |
| 20 May 2022 | HKD | 13.54 | 13.74 | 13.5 | 13.56 | 13.56 | +0.18 (+1.35%) | 2,840,327 |
| 19 May 2022 | HKD | 13.38 | 13.46 | 13.06 | 13.38 | 13.38 | -0.04 (-0.30%) | 3,291,611 |
| 18 May 2022 | HKD | 13.14 | 13.46 | 13.14 | 13.42 | 13.42 | +0.06 (+0.45%) | 2,559,400 |
| 17 May 2022 | HKD | 12.98 | 13.42 | 12.98 | 13.36 | 13.36 | +0.32 (+2.45%) | 2,386,550 |
| 16 May 2022 | HKD | 13.1 | 13.22 | 12.86 | 13.04 | 13.04 | -0.12 (-0.91%) | 3,129,996 |
| 13 May 2022 | HKD | 12.96 | 13.2 | 12.82 | 13.16 | 13.16 | +0.32 (+2.49%) | 4,150,443 |
| 12 May 2022 | HKD | 13.08 | 13.16 | 12.8 | 12.84 | 12.84 | -0.42 (-3.17%) | 5,270,550 |
| 11 May 2022 | HKD | 13.1 | 13.48 | 12.88 | 13.26 | 13.26 | +0.02 (+0.15%) | 2,774,421 |
| 10 May 2022 | HKD | 13.38 | 13.38 | 13.02 | 13.24 | 13.24 | -0.3 (-2.22%) | 3,462,079 |
| 6 May 2022 | HKD | 13.92 | 14.04 | 13.38 | 13.54 | 13.54 | -0.62 (-4.38%) | 5,189,889 |
| 5 May 2022 | HKD | 14.26 | 14.5 | 14.1 | 14.16 | 14.16 | +0.26 (+1.87%) | 2,782,000 |
| 4 May 2022 | HKD | 13.96 | 14.2 | 13.8 | 13.9 | 13.9 | -0.18 (-1.28%) | 1,989,545 |
| 3 May 2022 | HKD | 14.06 | 14.16 | 13.5 | 14.08 | 14.08 | -0.42 (-2.90%) | 3,709,800 |
| 29 Apr 2022 | HKD | 14.1 | 14.54 | 14.1 | 14.5 | 14.5 | +0.56 (+4.02%) | 3,508,877 |
| 28 Apr 2022 | HKD | 14.4 | 14.4 | 13.76 | 13.94 | 13.94 | -0.32 (-2.24%) | 4,261,999 |
| 27 Apr 2022 | HKD | 14.46 | 14.48 | 14.14 | 14.26 | 14.26 | 0.0 (0.0%) | 2,124,150 |
| 26 Apr 2022 | HKD | 14.14 | 14.6 | 14.12 | 14.26 | 14.26 | -0.18 (-1.25%) | 5,554,445 |
| 25 Apr 2022 | HKD | 15.5 | 15.5 | 14.36 | 14.44 | 14.44 | -1.28 (-8.14%) | 4,430,018 |
| 22 Apr 2022 | HKD | 15.44 | 15.9 | 15.28 | 15.72 | 15.72 | 0.0 (0.0%) | 3,472,946 |
| 21 Apr 2022 | HKD | 16.14 | 16.16 | 15.46 | 15.72 | 15.72 | -0.44 (-2.72%) | 4,847,150 |
| 20 Apr 2022 | HKD | 17 | 17.18 | 16.02 | 16.16 | 16.16 | -1.44 (-8.18%) | 7,879,967 |
| 19 Apr 2022 | HKD | 17.7 | 17.7 | 16.9 | 17.6 | 17.6 | -0.1 (-0.56%) | 7,339,225 |
| 14 Apr 2022 | HKD | 18 | 18 | 17.6 | 17.7 | 17.7 | -0.14 (-0.78%) | 4,678,970 |
