| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2022 | HKD | 23.7 | 25.8 | 23.4 | 25.35 | 25.35 | +2.1 (+9.03%) | 88,200 |
| 2 Jun 2022 | HKD | 23 | 23.25 | 22.65 | 23.25 | 23.25 | -0.3 (-1.27%) | 16,400 |
| 1 Jun 2022 | HKD | 24.15 | 24.15 | 23.25 | 23.55 | 23.55 | -0.95 (-3.88%) | 9,500 |
| 31 May 2022 | HKD | 23.65 | 24.5 | 23.55 | 24.5 | 24.5 | +0.85 (+3.59%) | 75,200 |
| 30 May 2022 | HKD | 23.2 | 24.1 | 23.15 | 23.65 | 23.65 | +0.45 (+1.94%) | 138,400 |
| 27 May 2022 | HKD | 23.6 | 24.2 | 22.75 | 23.2 | 23.2 | +2.65 (+12.90%) | 397,300 |
| 26 May 2022 | HKD | 20.75 | 20.75 | 19.98 | 20.55 | 20.55 | +0.1 (+0.49%) | 61,900 |
| 25 May 2022 | HKD | 21.35 | 21.35 | 20.1 | 20.45 | 20.45 | -2.25 (-9.91%) | 171,800 |
| 24 May 2022 | HKD | 22.85 | 23.35 | 22.45 | 22.7 | 22.7 | +0.1 (+0.44%) | 153,100 |
| 23 May 2022 | HKD | 23.25 | 23.25 | 22.05 | 22.6 | 22.6 | -1.05 (-4.44%) | 70,100 |
| 20 May 2022 | HKD | 23.2 | 23.7 | 22.9 | 23.65 | 23.65 | +0.9 (+3.96%) | 151,700 |
| 19 May 2022 | HKD | 22.5 | 22.9 | 22.25 | 22.75 | 22.75 | -1 (-4.21%) | 92,200 |
| 18 May 2022 | HKD | 23.95 | 24.05 | 23 | 23.75 | 23.75 | +0.35 (+1.50%) | 160,300 |
| 17 May 2022 | HKD | 23.5 | 24.25 | 22.2 | 23.4 | 23.4 | +2.9 (+14.15%) | 627,800 |
| 16 May 2022 | HKD | 20.95 | 21.6 | 19.58 | 20.5 | 20.5 | -0.2 (-0.97%) | 51,000 |
| 13 May 2022 | HKD | 20.4 | 20.8 | 19.94 | 20.7 | 20.7 | +0.7 (+3.50%) | 65,300 |
| 12 May 2022 | HKD | 20.8 | 21.5 | 19.8 | 20 | 20 | -2 (-9.09%) | 96,500 |
| 11 May 2022 | HKD | 21.85 | 22.5 | 21.65 | 22 | 22 | -0.45 (-2.00%) | 193,300 |
| 10 May 2022 | HKD | 22.5 | 22.65 | 22.1 | 22.45 | 22.45 | -1.1 (-4.67%) | 439,100 |
| 6 May 2022 | HKD | 25.4 | 25.4 | 23.25 | 23.55 | 23.55 | -1.85 (-7.28%) | 408,700 |
| 5 May 2022 | HKD | 25.65 | 26.2 | 25.25 | 25.4 | 25.4 | +0.15 (+0.59%) | 53,000 |
| 4 May 2022 | HKD | 26.45 | 26.75 | 25.2 | 25.25 | 25.25 | -1.1 (-4.17%) | 120,800 |
| 3 May 2022 | HKD | 26.2 | 27.15 | 25.75 | 26.35 | 26.35 | -0.65 (-2.41%) | 132,100 |
| 29 Apr 2022 | HKD | 24.75 | 27.45 | 24.35 | 27 | 27 | +2.2 (+8.87%) | 702,100 |
| 28 Apr 2022 | HKD | 24.9 | 24.9 | 24.35 | 24.8 | 24.8 | +1 (+4.20%) | 412,200 |
| 27 Apr 2022 | HKD | 23.7 | 23.85 | 23.65 | 23.8 | 23.8 | +0.1 (+0.42%) | 350,352 |
| 26 Apr 2022 | HKD | 23.35 | 24.2 | 23.15 | 23.7 | 23.7 | +1.2 (+5.33%) | 599,100 |
| 25 Apr 2022 | HKD | 24.45 | 24.45 | 22.4 | 22.5 | 22.5 | -2 (-8.16%) | 913,300 |
| 22 Apr 2022 | HKD | 24.95 | 26.1 | 23.45 | 24.5 | 24.5 | 0.0 (0.0%) | 4,063,808 |
