| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | HKD | 11.9 | 12.1 | 11.8 | 11.92 | 11.92 | +0.18 (+1.53%) | 32,955,861 |
| 27 May 2022 | HKD | 11.68 | 11.78 | 11.6 | 11.74 | 11.74 | +0.24 (+2.09%) | 28,896,713 |
| 26 May 2022 | HKD | 11.44 | 11.52 | 11.34 | 11.5 | 11.5 | +0.04 (+0.35%) | 10,572,481 |
| 25 May 2022 | HKD | 11.56 | 11.56 | 11.36 | 11.46 | 11.46 | -0.04 (-0.35%) | 16,523,603 |
| 24 May 2022 | HKD | 11.6 | 11.74 | 11.44 | 11.5 | 11.5 | -0.06 (-0.52%) | 12,478,546 |
| 23 May 2022 | HKD | 11.56 | 11.64 | 11.44 | 11.56 | 11.56 | 0.0 (0.0%) | 11,137,910 |
| 20 May 2022 | HKD | 11.38 | 11.64 | 11.38 | 11.56 | 11.56 | +0.24 (+2.12%) | 17,603,066 |
| 19 May 2022 | HKD | 11.2 | 11.42 | 11.2 | 11.32 | 11.32 | -0.04 (-0.35%) | 15,032,166 |
| 18 May 2022 | HKD | 11.3 | 11.42 | 11.26 | 11.36 | 11.36 | -0.02 (-0.18%) | 10,551,776 |
| 17 May 2022 | HKD | 11.18 | 11.38 | 11.1 | 11.38 | 11.38 | +0.32 (+2.89%) | 20,904,947 |
| 16 May 2022 | HKD | 11.2 | 11.26 | 11 | 11.06 | 11.06 | -0.14 (-1.25%) | 20,222,674 |
| 13 May 2022 | HKD | 11.12 | 11.26 | 11.08 | 11.2 | 11.2 | +0.06 (+0.54%) | 18,814,383 |
| 12 May 2022 | HKD | 11.1 | 11.28 | 11.08 | 11.14 | 11.14 | -0.06 (-0.54%) | 14,418,859 |
| 11 May 2022 | HKD | 11.2 | 11.28 | 11.1 | 11.2 | 11.2 | 0.0 (0.0%) | 14,462,593 |
| 10 May 2022 | HKD | 11.14 | 11.28 | 11.02 | 11.2 | 11.2 | -0.08 (-0.71%) | 17,270,508 |
| 6 May 2022 | HKD | 11.38 | 11.44 | 11.24 | 11.28 | 11.28 | -0.28 (-2.42%) | 16,617,692 |
| 5 May 2022 | HKD | 11.64 | 11.76 | 11.54 | 11.56 | 11.56 | -0.04 (-0.34%) | 14,851,819 |
| 4 May 2022 | HKD | 11.58 | 11.66 | 11.52 | 11.6 | 11.6 | +0.02 (+0.17%) | 10,753,852 |
| 3 May 2022 | HKD | 11.38 | 11.66 | 11.36 | 11.58 | 11.58 | +0.06 (+0.52%) | 10,744,824 |
| 29 Apr 2022 | HKD | 11.14 | 11.56 | 11.1 | 11.52 | 11.52 | +0.26 (+2.31%) | 28,069,781 |
| 28 Apr 2022 | HKD | 11.1 | 11.34 | 11 | 11.26 | 11.26 | +0.16 (+1.44%) | 25,205,477 |
| 27 Apr 2022 | HKD | 11 | 11.2 | 11 | 11.1 | 11.1 | -0.02 (-0.18%) | 19,606,829 |
| 26 Apr 2022 | HKD | 11.5 | 11.5 | 11.06 | 11.12 | 11.12 | -0.32 (-2.80%) | 40,883,551 |
| 25 Apr 2022 | HKD | 11.78 | 11.78 | 11.36 | 11.44 | 11.44 | -0.5 (-4.19%) | 43,116,564 |
| 22 Apr 2022 | HKD | 11.8 | 11.98 | 11.7 | 11.94 | 11.94 | +0.02 (+0.17%) | 15,512,116 |
| 21 Apr 2022 | HKD | 11.94 | 12.04 | 11.84 | 11.92 | 11.92 | -0.02 (-0.17%) | 20,379,965 |
| 20 Apr 2022 | HKD | 11.94 | 12.04 | 11.9 | 11.94 | 11.94 | -0.04 (-0.33%) | 14,859,603 |
| 19 Apr 2022 | HKD | 12.06 | 12.08 | 11.88 | 11.98 | 11.98 | -0.18 (-1.48%) | 13,607,431 |
| 14 Apr 2022 | HKD | 12.08 | 12.28 | 12.06 | 12.16 | 12.16 | +0.08 (+0.66%) | 15,980,117 |
| 13 Apr 2022 | HKD | 11.96 | 12.1 | 11.92 | 12.08 | 12.08 | +0.08 (+0.67%) | 9,919,224 |
