| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | HKD | 12.56 | 12.78 | 12.4 | 12.78 | 12.78 | +0.22 (+1.75%) | 18,858,178 |
| 30 May 2022 | HKD | 12.42 | 12.62 | 12.38 | 12.56 | 12.56 | +0.18 (+1.45%) | 3,941,887 |
| 27 May 2022 | HKD | 12.42 | 12.5 | 12.26 | 12.38 | 12.38 | +0.08 (+0.65%) | 3,737,129 |
| 26 May 2022 | HKD | 12.32 | 12.32 | 12.1 | 12.3 | 12.3 | -0.02 (-0.16%) | 3,487,081 |
| 25 May 2022 | HKD | 12.26 | 12.38 | 12.18 | 12.32 | 12.32 | +0.2 (+1.65%) | 3,420,905 |
| 24 May 2022 | HKD | 12.64 | 12.66 | 12.08 | 12.12 | 12.12 | -0.54 (-4.27%) | 5,222,700 |
| 23 May 2022 | HKD | 12.88 | 12.88 | 12.58 | 12.66 | 12.66 | -0.22 (-1.71%) | 4,212,339 |
| 20 May 2022 | HKD | 12.9 | 13.6 | 12.88 | 12.88 | 12.88 | +0.16 (+1.26%) | 6,217,810 |
| 19 May 2022 | HKD | 12.66 | 12.72 | 12.36 | 12.72 | 12.72 | -0.12 (-0.93%) | 3,452,150 |
| 18 May 2022 | HKD | 12.64 | 12.94 | 12.64 | 12.84 | 12.84 | +0.12 (+0.94%) | 3,284,165 |
| 17 May 2022 | HKD | 12.8 | 12.9 | 12.6 | 12.72 | 12.72 | -0.16 (-1.24%) | 4,000,333 |
| 16 May 2022 | HKD | 13.3 | 13.34 | 12.68 | 12.88 | 12.88 | -0.2 (-1.53%) | 4,233,552 |
| 13 May 2022 | HKD | 12.74 | 13.4 | 12.48 | 13.08 | 13.08 | +0.3 (+2.35%) | 7,363,338 |
| 12 May 2022 | HKD | 13.14 | 13.22 | 12.54 | 12.78 | 12.78 | -0.4 (-3.03%) | 5,894,396 |
| 11 May 2022 | HKD | 12.26 | 13.64 | 12.16 | 13.18 | 13.18 | +0.9 (+7.33%) | 13,198,917 |
| 10 May 2022 | HKD | 11.78 | 12.32 | 11.66 | 12.28 | 12.28 | +0.5 (+4.24%) | 5,727,127 |
| 6 May 2022 | HKD | 12.1 | 12.1 | 11.76 | 11.78 | 11.78 | -0.42 (-3.44%) | 3,287,590 |
| 5 May 2022 | HKD | 12.28 | 12.42 | 12.12 | 12.2 | 12.2 | -0.06 (-0.49%) | 4,554,035 |
| 4 May 2022 | HKD | 12.24 | 12.42 | 12.2 | 12.26 | 12.26 | -0.02 (-0.16%) | 1,609,978 |
| 3 May 2022 | HKD | 12.62 | 12.68 | 11.98 | 12.28 | 12.28 | -0.48 (-3.76%) | 2,813,731 |
| 29 Apr 2022 | HKD | 12.5 | 12.92 | 12.24 | 12.76 | 12.76 | +0.3 (+2.41%) | 5,745,667 |
| 28 Apr 2022 | HKD | 12.04 | 12.62 | 12.04 | 12.46 | 12.46 | +0.34 (+2.81%) | 3,274,061 |
| 27 Apr 2022 | HKD | 11.9 | 12.16 | 11.7 | 12.12 | 12.12 | +0.08 (+0.66%) | 4,432,427 |
| 26 Apr 2022 | HKD | 12.32 | 12.42 | 12 | 12.04 | 12.04 | -0.28 (-2.27%) | 3,673,372 |
| 25 Apr 2022 | HKD | 12.68 | 12.68 | 12 | 12.32 | 12.32 | -0.46 (-3.60%) | 6,217,601 |
| 22 Apr 2022 | HKD | 12.88 | 12.88 | 12.62 | 12.78 | 12.78 | -0.12 (-0.93%) | 2,597,705 |
| 21 Apr 2022 | HKD | 13.02 | 13.18 | 12.76 | 12.9 | 12.9 | -0.18 (-1.38%) | 4,467,650 |
| 20 Apr 2022 | HKD | 12.98 | 13.26 | 12.94 | 13.08 | 13.08 | +0.18 (+1.40%) | 4,325,868 |
| 19 Apr 2022 | HKD | 13.22 | 13.32 | 12.9 | 12.9 | 12.9 | -0.34 (-2.57%) | 2,125,509 |
| 14 Apr 2022 | HKD | 13.08 | 13.38 | 12.98 | 13.24 | 13.24 | +0.32 (+2.48%) | 2,967,200 |
