| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | HKD | 38.05 | 38.35 | 37.55 | 37.9 | 37.9 | -0.55 (-1.43%) | 4,922,318 |
| 30 May 2022 | HKD | 38 | 38.8 | 37.8 | 38.45 | 38.45 | +0.5 (+1.32%) | 2,812,048 |
| 27 May 2022 | HKD | 38.05 | 38.3 | 37.45 | 37.95 | 37.95 | +0.45 (+1.20%) | 3,462,450 |
| 26 May 2022 | HKD | 37.95 | 37.95 | 37.35 | 37.5 | 37.5 | -0.3 (-0.79%) | 1,856,890 |
| 25 May 2022 | HKD | 37.5 | 38 | 37.4 | 37.8 | 37.8 | +0.35 (+0.93%) | 2,694,171 |
| 24 May 2022 | HKD | 37.7 | 37.8 | 37.2 | 37.45 | 37.45 | -0.05 (-0.13%) | 3,632,284 |
| 23 May 2022 | HKD | 37.25 | 37.85 | 37.15 | 37.5 | 37.5 | -0.15 (-0.40%) | 2,574,736 |
| 20 May 2022 | HKD | 37.45 | 37.95 | 37.15 | 37.65 | 37.65 | +0.6 (+1.62%) | 3,064,986 |
| 19 May 2022 | HKD | 37.8 | 38.05 | 37 | 37.05 | 37.05 | -1 (-2.63%) | 2,055,208 |
| 18 May 2022 | HKD | 38.1 | 38.55 | 37.85 | 38.05 | 38.05 | -0.05 (-0.13%) | 2,730,101 |
| 17 May 2022 | HKD | 37.5 | 38.25 | 37.5 | 38.1 | 38.1 | +0.05 (+0.13%) | 1,653,006 |
| 16 May 2022 | HKD | 38.45 | 38.9 | 37.7 | 38.05 | 38.05 | +0.05 (+0.13%) | 1,923,029 |
| 13 May 2022 | HKD | 36.65 | 38.2 | 36.65 | 38 | 38 | +0.9 (+2.43%) | 3,481,592 |
| 12 May 2022 | HKD | 36.65 | 37.55 | 36.05 | 37.1 | 37.1 | +0.35 (+0.95%) | 2,238,359 |
| 11 May 2022 | HKD | 36.3 | 37 | 35.7 | 36.75 | 36.75 | +0.55 (+1.52%) | 2,511,072 |
| 10 May 2022 | HKD | 35.8 | 36.2 | 34.9 | 36.2 | 36.2 | -0.35 (-0.96%) | 2,670,032 |
| 6 May 2022 | HKD | 37.85 | 37.85 | 36.55 | 36.55 | 36.55 | -1.4 (-3.69%) | 1,551,299 |
| 5 May 2022 | HKD | 38.1 | 38.65 | 37.85 | 37.95 | 37.95 | -0.1 (-0.26%) | 1,101,362 |
| 4 May 2022 | HKD | 37.2 | 38.1 | 36.8 | 38.05 | 38.05 | +0.85 (+2.28%) | 1,912,535 |
| 3 May 2022 | HKD | 36.65 | 37.2 | 36.15 | 37.2 | 37.2 | +0.05 (+0.13%) | 2,106,213 |
| 29 Apr 2022 | HKD | 37.1 | 37.8 | 36.8 | 37.15 | 37.15 | 0.0 (0.0%) | 4,045,274 |
| 28 Apr 2022 | HKD | 37.15 | 37.3 | 36.5 | 37.15 | 37.15 | +0.2 (+0.54%) | 3,440,548 |
| 27 Apr 2022 | HKD | 37.6 | 37.6 | 36.65 | 36.95 | 36.95 | -0.65 (-1.73%) | 2,011,089 |
| 26 Apr 2022 | HKD | 37.65 | 37.65 | 36.9 | 37.6 | 37.6 | +0.05 (+0.13%) | 1,956,749 |
| 25 Apr 2022 | HKD | 37.65 | 37.65 | 36.8 | 37.55 | 37.55 | -0.4 (-1.05%) | 1,887,551 |
| 22 Apr 2022 | HKD | 38.3 | 38.3 | 37.55 | 37.95 | 37.95 | -0.4 (-1.04%) | 2,233,392 |
| 21 Apr 2022 | HKD | 38.3 | 38.5 | 37.9 | 38.35 | 38.35 | +0.35 (+0.92%) | 1,841,385 |
| 20 Apr 2022 | HKD | 38.3 | 38.9 | 37.9 | 38 | 38 | -0.15 (-0.39%) | 1,604,628 |
| 19 Apr 2022 | HKD | 38.5 | 39.25 | 37.8 | 38.15 | 38.15 | -0.35 (-0.91%) | 1,753,746 |
| 14 Apr 2022 | HKD | 38.45 | 38.75 | 38.3 | 38.5 | 38.5 | +0.25 (+0.65%) | 1,757,817 |
