| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2022 | HKD | 21.1 | 22.3 | 20.7 | 22 | 22 | +0.45 (+2.09%) | 7,125,600 |
| 9 Jun 2022 | HKD | 21.5 | 21.85 | 21.2 | 21.55 | 21.55 | +0.15 (+0.70%) | 6,484,100 |
| 8 Jun 2022 | HKD | 21 | 21.95 | 21 | 21.4 | 21.4 | +0.4 (+1.90%) | 12,127,600 |
| 7 Jun 2022 | HKD | 20.85 | 21.55 | 20.6 | 21 | 21 | +0.5 (+2.44%) | 11,511,800 |
| 6 Jun 2022 | HKD | 19.9 | 20.7 | 19.66 | 20.5 | 20.5 | +0.92 (+4.70%) | 8,918,752 |
| 2 Jun 2022 | HKD | 18.64 | 19.78 | 18.58 | 19.58 | 19.58 | +0.86 (+4.59%) | 12,283,000 |
| 1 Jun 2022 | HKD | 18.6 | 18.96 | 18.22 | 18.72 | 18.72 | +0.2 (+1.08%) | 5,044,000 |
| 31 May 2022 | HKD | 17.44 | 18.74 | 17.44 | 18.52 | 18.52 | +1.12 (+6.44%) | 12,374,000 |
| 30 May 2022 | HKD | 17.3 | 17.96 | 17.3 | 17.4 | 17.4 | +0.1 (+0.58%) | 3,322,400 |
| 27 May 2022 | HKD | 17.4 | 17.7 | 17.2 | 17.3 | 17.3 | +0.1 (+0.58%) | 3,073,600 |
| 26 May 2022 | HKD | 17.58 | 17.6 | 16.88 | 17.2 | 17.2 | -1.3 (-7.03%) | 4,703,200 |
| 25 May 2022 | HKD | 18.44 | 18.68 | 17.98 | 18.5 | 18.5 | +0.22 (+1.20%) | 4,655,600 |
| 24 May 2022 | HKD | 18.48 | 18.76 | 18.12 | 18.28 | 18.28 | -0.1 (-0.54%) | 5,547,600 |
| 23 May 2022 | HKD | 18.22 | 18.7 | 17.86 | 18.38 | 18.38 | +0.04 (+0.22%) | 5,877,776 |
| 20 May 2022 | HKD | 18.2 | 18.42 | 17.8 | 18.34 | 18.34 | +0.54 (+3.03%) | 5,640,000 |
| 19 May 2022 | HKD | 16.5 | 18.26 | 16.46 | 17.8 | 17.8 | +0.92 (+5.45%) | 13,022,200 |
| 18 May 2022 | HKD | 17.02 | 17.34 | 16.76 | 16.88 | 16.88 | 0.0 (0.0%) | 4,719,600 |
| 17 May 2022 | HKD | 16.5 | 16.96 | 16.4 | 16.88 | 16.88 | +0.64 (+3.94%) | 4,970,386 |
| 16 May 2022 | HKD | 16.9 | 16.92 | 16.14 | 16.24 | 16.24 | -0.26 (-1.58%) | 1,623,200 |
| 13 May 2022 | HKD | 16.12 | 16.66 | 16.08 | 16.5 | 16.5 | +0.6 (+3.77%) | 2,590,400 |
| 12 May 2022 | HKD | 16.16 | 16.38 | 15.82 | 15.9 | 15.9 | -0.6 (-3.64%) | 2,668,000 |
| 11 May 2022 | HKD | 15.78 | 16.78 | 15.74 | 16.5 | 16.5 | +0.78 (+4.96%) | 3,124,000 |
| 10 May 2022 | HKD | 15.7 | 16.1 | 15.44 | 15.72 | 15.72 | -0.7 (-4.26%) | 5,821,400 |
| 6 May 2022 | HKD | 16.18 | 16.6 | 16.04 | 16.42 | 16.42 | -0.26 (-1.56%) | 3,158,800 |
| 5 May 2022 | HKD | 17.4 | 17.5 | 16.6 | 16.68 | 16.68 | -0.18 (-1.07%) | 2,784,800 |
| 4 May 2022 | HKD | 17.44 | 17.44 | 16.8 | 16.86 | 16.86 | -0.42 (-2.43%) | 1,991,200 |
| 3 May 2022 | HKD | 17.36 | 17.46 | 16.9 | 17.28 | 17.28 | -0.2 (-1.14%) | 2,014,800 |
| 29 Apr 2022 | HKD | 17.22 | 17.66 | 16.84 | 17.48 | 17.48 | +0.26 (+1.51%) | 4,815,400 |
| 28 Apr 2022 | HKD | 16.76 | 17.3 | 16.6 | 17.22 | 17.22 | +0.46 (+2.74%) | 3,781,200 |
| 27 Apr 2022 | HKD | 16.18 | 16.88 | 15.34 | 16.76 | 16.76 | +0.58 (+3.58%) | 8,515,600 |
