| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | HKD | 65.85 | 68.7 | 64.55 | 68.6 | 68.6 | +2.3 (+3.47%) | 136,100 |
| 30 May 2022 | HKD | 66.25 | 66.3 | 63.2 | 66.3 | 66.3 | +1.85 (+2.87%) | 23,900 |
| 27 May 2022 | HKD | 62.05 | 64.8 | 62.05 | 64.45 | 64.45 | +4.1 (+6.79%) | 55,100 |
| 26 May 2022 | HKD | 57.25 | 60.35 | 57.25 | 60.35 | 60.35 | +4.75 (+8.54%) | 39,500 |
| 25 May 2022 | HKD | 56 | 56 | 55.55 | 55.6 | 55.6 | +1.55 (+2.87%) | 1,700 |
| 24 May 2022 | HKD | 52.75 | 55.95 | 52.75 | 54.05 | 54.05 | -2.95 (-5.18%) | 9,700 |
| 23 May 2022 | HKD | 57.55 | 57.55 | 56.55 | 57 | 57 | -2.75 (-4.60%) | 2,100 |
| 20 May 2022 | HKD | 60 | 60.45 | 59.5 | 59.75 | 59.75 | +0.2 (+0.34%) | 42,100 |
| 19 May 2022 | HKD | 59.45 | 59.7 | 58.05 | 59.55 | 59.55 | +3 (+5.31%) | 81,600 |
| 18 May 2022 | HKD | 56.05 | 56.55 | 55.55 | 56.55 | 56.55 | +0.5 (+0.89%) | 4,800 |
| 17 May 2022 | HKD | 53.1 | 56.15 | 53.1 | 56.05 | 56.05 | +3.05 (+5.75%) | 31,000 |
| 16 May 2022 | HKD | 50.35 | 53 | 50 | 53 | 53 | +2.65 (+5.26%) | 26,000 |
| 13 May 2022 | HKD | 50.45 | 51.75 | 49.25 | 50.35 | 50.35 | +0.35 (+0.70%) | 35,700 |
| 12 May 2022 | HKD | 51.5 | 51.65 | 49.9 | 50 | 50 | -2.45 (-4.67%) | 72,700 |
| 11 May 2022 | HKD | 51 | 53.6 | 51 | 52.45 | 52.45 | +1.45 (+2.84%) | 35,300 |
| 10 May 2022 | HKD | 53.6 | 53.6 | 50.1 | 51 | 51 | -3.4 (-6.25%) | 83,300 |
| 6 May 2022 | HKD | 54.4 | 54.45 | 53.3 | 54.4 | 54.4 | -4.1 (-7.01%) | 9,600 |
| 5 May 2022 | HKD | 60 | 60 | 58.4 | 58.5 | 58.5 | +0.9 (+1.56%) | 7,100 |
| 4 May 2022 | HKD | 58 | 58.1 | 57.5 | 57.6 | 57.6 | -0.4 (-0.69%) | 82,900 |
| 3 May 2022 | HKD | 57.15 | 58 | 57.15 | 58 | 58 | +0.9 (+1.58%) | 18,200 |
| 29 Apr 2022 | HKD | 54.2 | 60 | 53.35 | 57.1 | 57.1 | +3.75 (+7.03%) | 65,600 |
| 28 Apr 2022 | HKD | 51.1 | 53.9 | 51.1 | 53.35 | 53.35 | +2.6 (+5.12%) | 31,000 |
| 27 Apr 2022 | HKD | 50.55 | 50.75 | 48.4 | 50.75 | 50.75 | +0.2 (+0.40%) | 22,400 |
| 26 Apr 2022 | HKD | 49.05 | 51.05 | 49.05 | 50.55 | 50.55 | +0.65 (+1.30%) | 4,000 |
| 25 Apr 2022 | HKD | 52.85 | 52.85 | 49.75 | 49.9 | 49.9 | -3.1 (-5.85%) | 9,900 |
| 22 Apr 2022 | HKD | 49.3 | 53 | 49.3 | 53 | 53 | +3.3 (+6.64%) | 10,800 |
| 21 Apr 2022 | HKD | 49.8 | 50.45 | 49.7 | 49.7 | 49.7 | +0.15 (+0.30%) | 11,743 |
| 20 Apr 2022 | HKD | 51.1 | 51.1 | 49.05 | 49.55 | 49.55 | -2.1 (-4.07%) | 14,800 |
| 19 Apr 2022 | HKD | 55 | 59.5 | 51 | 51.65 | 51.65 | -7.1 (-12.09%) | 61,200 |
| 14 Apr 2022 | HKD | 56.85 | 59.75 | 56.8 | 58.75 | 58.75 | +1.8 (+3.16%) | 28,200 |
