| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2022 | HKD | 11.76 | 11.2 | 11.28 | 11.64 | 11.64 | +0.34 (+3.01%) | 36,540,000 |
| 27 Jun 2022 | HKD | 11.36 | 11 | 11.08 | 11.3 | 11.3 | +0.42 (+3.86%) | 40,840,000 |
| 24 Jun 2022 | HKD | 11.04 | 10.6 | 10.74 | 10.88 | 10.88 | +0.08 (+0.74%) | 53,460,000 |
| 23 Jun 2022 | HKD | 11.22 | 10.6 | 11.18 | 10.8 | 10.8 | -0.38 (-3.40%) | 73,280,000 |
| 22 Jun 2022 | HKD | 11.82 | 11.08 | 11.7 | 11.18 | 11.18 | -0.54 (-4.61%) | 44,440,000 |
| 21 Jun 2022 | HKD | 11.92 | 11.52 | 11.7 | 11.72 | 11.72 | -0.82 (-6.54%) | 37,410,000 |
| 20 Jun 2022 | HKD | 12.62 | 12.26 | 12.46 | 12.54 | 12.54 | +0.08 (+0.64%) | 40,900,000 |
| 17 Jun 2022 | HKD | 12.66 | 12.1 | 12.3 | 12.46 | 12.46 | -0.16 (-1.27%) | 65,690,000 |
| 16 Jun 2022 | HKD | 13.26 | 12.54 | 13.24 | 12.62 | 12.62 | -0.54 (-4.10%) | 63,000,000 |
| 15 Jun 2022 | HKD | 13.3 | 12.72 | 12.72 | 13.16 | 13.16 | +0.66 (+5.28%) | 63,230,000 |
| 14 Jun 2022 | HKD | 12.74 | 12.34 | 12.5 | 12.5 | 12.5 | -0.24 (-1.88%) | 45,750,000 |
| 13 Jun 2022 | HKD | 12.96 | 12.64 | 12.8 | 12.74 | 12.74 | -0.3 (-2.30%) | 31,720,000 |
| 10 Jun 2022 | HKD | 13.24 | 12.52 | 12.52 | 13.04 | 13.04 | -0.18 (-1.36%) | 93,260,000 |
| 9 Jun 2022 | HKD | 13.66 | 13.1 | 13.62 | 13.22 | 13.22 | -1.1 (-7.68%) | 107,250,000 |
| 8 Jun 2022 | HKD | 14.44 | 14.02 | 14.44 | 14.32 | 14.32 | -0.12 (-0.83%) | 45,050,000 |
| 7 Jun 2022 | HKD | 14.56 | 13.86 | 13.92 | 14.44 | 14.44 | +0.54 (+3.88%) | 68,280,000 |
| 6 Jun 2022 | HKD | 14.16 | 13.82 | 13.92 | 13.9 | 13.9 | -0.08 (-0.57%) | 35,040,000 |
| 2 Jun 2022 | HKD | 14.2 | 13.86 | 14.06 | 13.98 | 13.98 | -0.08 (-0.57%) | 26,890,000 |
| 1 Jun 2022 | HKD | 14.18 | 13.72 | 13.76 | 14.06 | 14.06 | +0.16 (+1.15%) | 34,940,000 |
| 31 May 2022 | HKD | 13.98 | 13.66 | 13.7 | 13.9 | 13.9 | +0.22 (+1.61%) | 69,940,000 |
| 30 May 2022 | HKD | 13.88 | 13.48 | 13.82 | 13.68 | 13.68 | -0.02 (-0.15%) | 16,820,000 |
| 27 May 2022 | HKD | 13.82 | 13.46 | 13.7 | 13.7 | 13.7 | +0.16 (+1.18%) | 29,150,000 |
| 26 May 2022 | HKD | 13.6 | 13.2 | 13.46 | 13.54 | 13.54 | +0.08 (+0.59%) | 23,510,000 |
| 25 May 2022 | HKD | 13.68 | 13.34 | 13.46 | 13.46 | 13.46 | +0.08 (+0.60%) | 36,030,000 |
| 24 May 2022 | HKD | 13.92 | 13.3 | 13.5 | 13.38 | 13.38 | -0.22 (-1.62%) | 41,460,000 |
| 23 May 2022 | HKD | 13.66 | 13.36 | 13.36 | 13.6 | 13.6 | +0.5 (+3.82%) | 67,700,000 |
| 20 May 2022 | HKD | 13.1 | 12.34 | 12.48 | 13.1 | 13.1 | +0.72 (+5.82%) | 54,630,000 |
| 19 May 2022 | HKD | 12.38 | 12.02 | 12.28 | 12.38 | 12.38 | -0.26 (-2.06%) | 38,130,000 |
| 18 May 2022 | HKD | 12.74 | 12.26 | 12.46 | 12.64 | 12.64 | +0.18 (+1.44%) | 32,550,000 |
| 17 May 2022 | HKD | 12.46 | 12.08 | 12.2 | 12.46 | 12.46 | +0.38 (+3.15%) | 26,990,000 |
