| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | HKD | 15.3 | 15.6 | 15.06 | 15.38 | 15.38 | +0.18 (+1.18%) | 9,950,732 |
| 30 May 2022 | HKD | 14.66 | 15.28 | 14.64 | 15.2 | 15.2 | +0.7 (+4.83%) | 12,957,440 |
| 27 May 2022 | HKD | 14.6 | 14.88 | 14.36 | 14.5 | 14.5 | +0.3 (+2.11%) | 12,076,860 |
| 26 May 2022 | HKD | 14.32 | 14.36 | 13.9 | 14.2 | 14.2 | +0.02 (+0.14%) | 7,544,349 |
| 25 May 2022 | HKD | 14.36 | 14.44 | 14.04 | 14.18 | 14.18 | +0.06 (+0.42%) | 9,423,516 |
| 24 May 2022 | HKD | 14.68 | 14.8 | 14.1 | 14.12 | 14.12 | -0.54 (-3.68%) | 12,748,410 |
| 23 May 2022 | HKD | 14.92 | 15.08 | 14.34 | 14.66 | 14.66 | -0.58 (-3.81%) | 15,658,800 |
| 20 May 2022 | HKD | 14.8 | 15.3 | 14.58 | 15.24 | 15.24 | +0.82 (+5.69%) | 26,373,891 |
| 19 May 2022 | HKD | 14.66 | 14.7 | 14.1 | 14.42 | 14.42 | -0.52 (-3.48%) | 16,445,900 |
| 18 May 2022 | HKD | 15.96 | 15.98 | 14.68 | 14.94 | 14.94 | -1 (-6.27%) | 23,918,109 |
| 17 May 2022 | HKD | 15.68 | 15.96 | 15.44 | 15.94 | 15.94 | +0.54 (+3.51%) | 9,045,925 |
| 16 May 2022 | HKD | 15.3 | 15.48 | 15 | 15.4 | 15.4 | +0.44 (+2.94%) | 8,242,697 |
| 13 May 2022 | HKD | 14.6 | 14.98 | 14.52 | 14.96 | 14.96 | +0.5 (+3.46%) | 12,581,260 |
| 12 May 2022 | HKD | 14.84 | 15 | 14.4 | 14.46 | 14.46 | -0.58 (-3.86%) | 11,454,190 |
| 11 May 2022 | HKD | 14.88 | 15.48 | 14.78 | 15.04 | 15.04 | +0.18 (+1.21%) | 9,251,360 |
| 10 May 2022 | HKD | 14.98 | 15.44 | 14.74 | 14.86 | 14.86 | -0.58 (-3.76%) | 16,271,990 |
| 6 May 2022 | HKD | 16.08 | 16.24 | 15.42 | 15.44 | 15.44 | -1.02 (-6.20%) | 10,486,930 |
| 5 May 2022 | HKD | 16.4 | 16.86 | 16.38 | 16.46 | 16.46 | +0.24 (+1.48%) | 9,632,550 |
| 4 May 2022 | HKD | 16.86 | 16.92 | 16.1 | 16.22 | 16.22 | -0.72 (-4.25%) | 4,286,952 |
| 3 May 2022 | HKD | 16.3 | 17.28 | 16 | 16.94 | 16.94 | +0.5 (+3.04%) | 9,009,066 |
| 29 Apr 2022 | HKD | 16 | 16.92 | 15.68 | 16.44 | 16.44 | +0.44 (+2.75%) | 19,776,230 |
| 28 Apr 2022 | HKD | 15.74 | 16.1 | 15.64 | 16 | 16 | +0.26 (+1.65%) | 12,298,590 |
| 27 Apr 2022 | HKD | 16.04 | 16.04 | 15.52 | 15.74 | 15.74 | -0.38 (-2.36%) | 17,661,221 |
| 26 Apr 2022 | HKD | 16.54 | 16.68 | 16 | 16.12 | 16.12 | -0.02 (-0.12%) | 14,485,430 |
| 25 Apr 2022 | HKD | 16.8 | 16.8 | 16.04 | 16.14 | 16.14 | -0.94 (-5.50%) | 12,831,530 |
| 22 Apr 2022 | HKD | 17.1 | 17.34 | 16.68 | 17.08 | 17.08 | -0.16 (-0.93%) | 7,727,716 |
| 21 Apr 2022 | HKD | 17.9 | 17.9 | 17.2 | 17.24 | 17.24 | -0.8 (-4.43%) | 11,000,490 |
| 20 Apr 2022 | HKD | 18.2 | 18.66 | 18 | 18.04 | 18.04 | -0.36 (-1.96%) | 6,202,207 |
| 19 Apr 2022 | HKD | 19 | 19.08 | 18.2 | 18.4 | 18.4 | -0.48 (-2.54%) | 14,079,040 |
| 14 Apr 2022 | HKD | 17.88 | 19.08 | 17.88 | 18.88 | 18.88 | +1.02 (+5.71%) | 14,324,340 |
