| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | HKD | 22.95 | 24.4 | 22.4 | 24.35 | 24.35 | +1.45 (+6.33%) | 22,524,866 |
| 30 May 2022 | HKD | 22.2 | 23.4 | 22 | 22.9 | 22.9 | +1.1 (+5.05%) | 8,700,675 |
| 27 May 2022 | HKD | 22.9 | 23.1 | 21.4 | 21.8 | 21.8 | -0.05 (-0.23%) | 6,522,200 |
| 26 May 2022 | HKD | 21.2 | 22.1 | 20.1 | 21.85 | 21.85 | +0.7 (+3.31%) | 7,532,860 |
| 25 May 2022 | HKD | 20.65 | 21.4 | 20.45 | 21.15 | 21.15 | +0.35 (+1.68%) | 5,031,111 |
| 24 May 2022 | HKD | 21.95 | 22.65 | 20.7 | 20.8 | 20.8 | -1.75 (-7.76%) | 6,703,021 |
| 23 May 2022 | HKD | 22.85 | 22.95 | 22 | 22.55 | 22.55 | -0.2 (-0.88%) | 4,990,381 |
| 20 May 2022 | HKD | 22.25 | 23.2 | 22 | 22.75 | 22.75 | +1.15 (+5.32%) | 8,633,872 |
| 19 May 2022 | HKD | 20.05 | 21.75 | 20.05 | 21.6 | 21.6 | +0.55 (+2.61%) | 9,415,899 |
| 18 May 2022 | HKD | 20.5 | 21.45 | 20.45 | 21.05 | 21.05 | +0.25 (+1.20%) | 7,118,688 |
| 17 May 2022 | HKD | 19.36 | 20.85 | 19.36 | 20.8 | 20.8 | +1.2 (+6.12%) | 9,917,419 |
| 16 May 2022 | HKD | 19.52 | 19.82 | 18.86 | 19.6 | 19.6 | +0.96 (+5.15%) | 9,360,480 |
| 13 May 2022 | HKD | 19.28 | 19.54 | 18.36 | 18.64 | 18.64 | -0.24 (-1.27%) | 17,626,057 |
| 12 May 2022 | HKD | 19.8 | 20 | 18.84 | 18.88 | 18.88 | -1.47 (-7.22%) | 12,814,309 |
| 11 May 2022 | HKD | 19.44 | 21.7 | 19.32 | 20.35 | 20.35 | +0.91 (+4.68%) | 13,004,000 |
| 10 May 2022 | HKD | 18.48 | 19.96 | 18.06 | 19.44 | 19.44 | -0.2 (-1.02%) | 12,849,369 |
| 6 May 2022 | HKD | 20.1 | 20.4 | 19.32 | 19.64 | 19.64 | -1.41 (-6.70%) | 14,161,654 |
| 5 May 2022 | HKD | 21.7 | 22.1 | 20.7 | 21.05 | 21.05 | +0.05 (+0.24%) | 12,397,605 |
| 4 May 2022 | HKD | 23.2 | 23.4 | 20.55 | 21 | 21 | -2.35 (-10.06%) | 9,216,136 |
| 3 May 2022 | HKD | 24.15 | 24.9 | 23.2 | 23.35 | 23.35 | -1.8 (-7.16%) | 6,852,571 |
| 29 Apr 2022 | HKD | 25.8 | 25.85 | 23.5 | 25.15 | 25.15 | -0.65 (-2.52%) | 7,137,686 |
| 28 Apr 2022 | HKD | 24.75 | 25.9 | 24.25 | 25.8 | 25.8 | +1.5 (+6.17%) | 4,507,518 |
| 27 Apr 2022 | HKD | 23.15 | 24.65 | 22.45 | 24.3 | 24.3 | +0.6 (+2.53%) | 10,046,728 |
| 26 Apr 2022 | HKD | 23.65 | 24.8 | 23.15 | 23.7 | 23.7 | +0.2 (+0.85%) | 9,740,705 |
| 25 Apr 2022 | HKD | 25.2 | 25.7 | 23.35 | 23.5 | 23.5 | -2.75 (-10.48%) | 8,993,352 |
| 22 Apr 2022 | HKD | 24.4 | 26.4 | 24.4 | 26.25 | 26.25 | +0.75 (+2.94%) | 5,703,847 |
| 21 Apr 2022 | HKD | 25.6 | 25.95 | 24.5 | 25.5 | 25.5 | -0.5 (-1.92%) | 11,537,100 |
| 20 Apr 2022 | HKD | 26 | 27 | 25.6 | 26 | 26 | -0.2 (-0.76%) | 3,802,686 |
| 19 Apr 2022 | HKD | 27.15 | 27.45 | 25.85 | 26.2 | 26.2 | -1.55 (-5.59%) | 6,327,646 |
| 14 Apr 2022 | HKD | 27 | 28.15 | 26.6 | 27.75 | 27.75 | +1.15 (+4.32%) | 5,340,688 |
