| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | HKD | 23.2 | 23.2 | 22.1 | 22.25 | 22.25 | -0.55 (-2.41%) | 191,000 |
| 27 May 2022 | HKD | 21.9 | 24.2 | 21.3 | 22.8 | 22.8 | +1.4 (+6.54%) | 1,206,500 |
| 26 May 2022 | HKD | 21.75 | 22.05 | 21.1 | 21.4 | 21.4 | -0.1 (-0.47%) | 83,500 |
| 25 May 2022 | HKD | 21.55 | 22.35 | 21.45 | 21.5 | 21.5 | 0.0 (0.0%) | 209,000 |
| 24 May 2022 | HKD | 22.35 | 22.85 | 21.5 | 21.5 | 21.5 | -1.4 (-6.11%) | 88,000 |
| 23 May 2022 | HKD | 23.05 | 23.25 | 22.6 | 22.9 | 22.9 | +0.1 (+0.44%) | 153,500 |
| 20 May 2022 | HKD | 23.35 | 23.4 | 22.7 | 22.8 | 22.8 | -0.6 (-2.56%) | 225,500 |
| 19 May 2022 | HKD | 21.75 | 24.5 | 21.75 | 23.4 | 23.4 | +0.1 (+0.43%) | 448,500 |
| 18 May 2022 | HKD | 22.8 | 23.45 | 22.05 | 23.3 | 23.3 | +0.5 (+2.19%) | 264,500 |
| 17 May 2022 | HKD | 21.65 | 23 | 21.35 | 22.8 | 22.8 | +1.6 (+7.55%) | 201,000 |
| 16 May 2022 | HKD | 21.5 | 22.35 | 20.4 | 21.2 | 21.2 | +0.85 (+4.18%) | 190,500 |
| 13 May 2022 | HKD | 20.6 | 21.3 | 20.05 | 20.35 | 20.35 | -0.6 (-2.86%) | 512,000 |
| 12 May 2022 | HKD | 20.35 | 21.75 | 20.1 | 20.95 | 20.95 | +0.4 (+1.95%) | 249,000 |
| 11 May 2022 | HKD | 20.05 | 21.75 | 20.05 | 20.55 | 20.55 | +0.45 (+2.24%) | 212,500 |
| 10 May 2022 | HKD | 18.1 | 20.95 | 18.06 | 20.1 | 20.1 | -0.95 (-4.51%) | 230,500 |
| 6 May 2022 | HKD | 21.3 | 22 | 21.05 | 21.05 | 21.05 | -0.7 (-3.22%) | 66,500 |
| 5 May 2022 | HKD | 20.95 | 22.95 | 20.95 | 21.75 | 21.75 | +0.35 (+1.64%) | 115,500 |
| 4 May 2022 | HKD | 22.3 | 22.4 | 21.3 | 21.4 | 21.4 | -0.85 (-3.82%) | 36,500 |
| 3 May 2022 | HKD | 22.5 | 23.15 | 22.25 | 22.25 | 22.25 | -0.85 (-3.68%) | 57,500 |
| 29 Apr 2022 | HKD | 23.2 | 23.75 | 22.9 | 23.1 | 23.1 | -0.2 (-0.86%) | 56,500 |
| 28 Apr 2022 | HKD | 23.9 | 24.05 | 23 | 23.3 | 23.3 | -0.6 (-2.51%) | 55,000 |
| 27 Apr 2022 | HKD | 24.1 | 24.15 | 22.4 | 23.9 | 23.9 | +0.7 (+3.02%) | 211,500 |
| 26 Apr 2022 | HKD | 23.95 | 24.6 | 22.75 | 23.2 | 23.2 | +0.75 (+3.34%) | 240,000 |
| 25 Apr 2022 | HKD | 22 | 23.35 | 21.65 | 22.45 | 22.45 | -0.9 (-3.85%) | 127,500 |
| 22 Apr 2022 | HKD | 21.9 | 23.75 | 21.25 | 23.35 | 23.35 | +1.3 (+5.90%) | 203,000 |
| 21 Apr 2022 | HKD | 23.45 | 24.1 | 22 | 22.05 | 22.05 | -1.05 (-4.55%) | 2,512,973 |
| 20 Apr 2022 | HKD | 24 | 25 | 22.35 | 23.1 | 23.1 | -0.95 (-3.95%) | 8,674,000 |
| 19 Apr 2022 | HKD | 25.65 | 25.75 | 23.7 | 24.05 | 24.05 | -1.25 (-4.94%) | 357,500 |
| 14 Apr 2022 | HKD | 23.5 | 25.6 | 23.5 | 25.3 | 25.3 | +1.45 (+6.08%) | 188,500 |
| 13 Apr 2022 | HKD | 24.5 | 24.65 | 23.35 | 23.85 | 23.85 | -0.45 (-1.85%) | 140,500 |
