| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2022 | HKD | 15.94 | 17.14 | 15.9 | 17.08 | 17.08 | +0.98 (+6.09%) | 11,871,660 |
| 14 Jun 2022 | HKD | 16.68 | 16.68 | 15.68 | 16.1 | 16.1 | -0.46 (-2.78%) | 13,202,290 |
| 13 Jun 2022 | HKD | 16.68 | 17.3 | 16.3 | 16.56 | 16.56 | -0.38 (-2.24%) | 15,716,670 |
| 10 Jun 2022 | HKD | 16.08 | 17.04 | 15.68 | 16.94 | 16.94 | +0.58 (+3.55%) | 14,042,020 |
| 9 Jun 2022 | HKD | 16.62 | 17.2 | 16.02 | 16.36 | 16.36 | -0.16 (-0.97%) | 14,845,650 |
| 8 Jun 2022 | HKD | 15.9 | 16.68 | 15.9 | 16.52 | 16.52 | +0.7 (+4.42%) | 13,993,460 |
| 7 Jun 2022 | HKD | 14.64 | 16.24 | 14.64 | 15.82 | 15.82 | +0.12 (+0.76%) | 11,309,740 |
| 6 Jun 2022 | HKD | 14.86 | 15.76 | 14.64 | 15.7 | 15.7 | +1.02 (+6.95%) | 10,039,010 |
| 2 Jun 2022 | HKD | 14.62 | 14.94 | 14.58 | 14.68 | 14.68 | -0.66 (-4.30%) | 9,989,223 |
| 1 Jun 2022 | HKD | 15.6 | 15.6 | 14.94 | 15.34 | 15.34 | -0.14 (-0.90%) | 4,822,293 |
| 31 May 2022 | HKD | 14.62 | 15.48 | 14.42 | 15.48 | 15.48 | +0.86 (+5.88%) | 25,720,240 |
| 30 May 2022 | HKD | 13.9 | 14.68 | 13.58 | 14.62 | 14.62 | +0.8 (+5.79%) | 12,024,130 |
| 27 May 2022 | HKD | 13.8 | 13.94 | 13.54 | 13.82 | 13.82 | +0.52 (+3.91%) | 11,116,000 |
| 26 May 2022 | HKD | 14.12 | 14.36 | 13.2 | 13.3 | 13.3 | -0.82 (-5.81%) | 24,819,330 |
| 25 May 2022 | HKD | 14.28 | 14.44 | 13.88 | 14.12 | 14.12 | -0.32 (-2.22%) | 13,215,540 |
| 24 May 2022 | HKD | 15.58 | 15.58 | 14.38 | 14.44 | 14.44 | -1.22 (-7.79%) | 15,891,610 |
| 23 May 2022 | HKD | 15.48 | 15.82 | 15.12 | 15.66 | 15.66 | +0.18 (+1.16%) | 14,646,700 |
| 20 May 2022 | HKD | 15.24 | 15.6 | 14.8 | 15.48 | 15.48 | +0.78 (+5.31%) | 20,839,631 |
| 19 May 2022 | HKD | 14.22 | 14.76 | 14.08 | 14.7 | 14.7 | -0.26 (-1.74%) | 13,726,630 |
| 18 May 2022 | HKD | 15.14 | 15.14 | 14.74 | 14.96 | 14.96 | -0.18 (-1.19%) | 8,265,380 |
| 17 May 2022 | HKD | 14.7 | 15.28 | 14.48 | 15.14 | 15.14 | +0.92 (+6.47%) | 12,739,550 |
| 16 May 2022 | HKD | 14.5 | 14.96 | 14.04 | 14.22 | 14.22 | -0.04 (-0.28%) | 9,173,956 |
| 13 May 2022 | HKD | 14.38 | 14.44 | 14 | 14.26 | 14.26 | +0.22 (+1.57%) | 9,187,251 |
| 12 May 2022 | HKD | 14.42 | 14.68 | 13.92 | 14.04 | 14.04 | -0.44 (-3.04%) | 13,520,950 |
| 11 May 2022 | HKD | 14.38 | 15.14 | 14.06 | 14.48 | 14.48 | -0.06 (-0.41%) | 28,275,789 |
| 10 May 2022 | HKD | 14.72 | 15.06 | 13.74 | 14.54 | 14.54 | -0.6 (-3.96%) | 28,124,369 |
| 6 May 2022 | HKD | 15.4 | 15.4 | 14.6 | 15.14 | 15.14 | -0.64 (-4.06%) | 11,520,110 |
| 5 May 2022 | HKD | 16.14 | 16.66 | 15.68 | 15.78 | 15.78 | -0.46 (-2.83%) | 10,292,500 |
| 4 May 2022 | HKD | 16.44 | 16.9 | 16.14 | 16.24 | 16.24 | -0.4 (-2.40%) | 4,928,941 |
| 3 May 2022 | HKD | 15.8 | 16.86 | 15.74 | 16.64 | 16.64 | +0.32 (+1.96%) | 6,616,054 |
