| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | HKD | 41.55 | 42.2 | 41.35 | 41.85 | 41.85 | +0.3 (+0.72%) | 11,070,480 |
| 30 May 2022 | HKD | 40.75 | 41.7 | 40.75 | 41.55 | 41.55 | +0.65 (+1.59%) | 13,651,850 |
| 27 May 2022 | HKD | 40.25 | 41.35 | 40.25 | 40.9 | 40.9 | +1.4 (+3.54%) | 10,021,080 |
| 26 May 2022 | HKD | 39.1 | 39.6 | 38.95 | 39.5 | 39.5 | +0.5 (+1.28%) | 5,521,084 |
| 25 May 2022 | HKD | 39 | 39.65 | 38.7 | 39 | 39 | +0.05 (+0.13%) | 8,333,131 |
| 24 May 2022 | HKD | 41.1 | 41.1 | 38.8 | 38.95 | 38.95 | -2.15 (-5.23%) | 19,950,971 |
| 23 May 2022 | HKD | 42.05 | 42.05 | 40.85 | 41.1 | 41.1 | -0.65 (-1.56%) | 7,222,015 |
| 20 May 2022 | HKD | 42 | 42.2 | 41.35 | 41.75 | 41.75 | +0.8 (+1.95%) | 8,618,843 |
| 19 May 2022 | HKD | 41.4 | 41.55 | 40.75 | 40.95 | 40.95 | -1.3 (-3.08%) | 7,475,506 |
| 18 May 2022 | HKD | 42.35 | 42.4 | 41.8 | 42.25 | 42.25 | +0.05 (+0.12%) | 7,164,279 |
| 17 May 2022 | HKD | 42.05 | 42.75 | 41.95 | 42.2 | 42.2 | +0.4 (+0.96%) | 13,173,060 |
| 16 May 2022 | HKD | 43.05 | 43.95 | 41.6 | 41.8 | 41.8 | +0.25 (+0.60%) | 14,298,720 |
| 13 May 2022 | HKD | 40.7 | 41.85 | 40.5 | 41.55 | 41.55 | +0.85 (+2.09%) | 10,499,900 |
| 12 May 2022 | HKD | 41.8 | 41.95 | 40.5 | 40.7 | 40.7 | -1.35 (-3.21%) | 6,850,230 |
| 11 May 2022 | HKD | 41.5 | 42.65 | 40.7 | 42.05 | 42.05 | +0.55 (+1.33%) | 8,379,858 |
| 10 May 2022 | HKD | 41.8 | 41.95 | 40.7 | 41.5 | 41.5 | -1.6 (-3.71%) | 11,350,870 |
| 6 May 2022 | HKD | 44.9 | 44.9 | 43 | 43.1 | 43.1 | -2.1 (-4.65%) | 11,431,410 |
| 5 May 2022 | HKD | 45.75 | 46.55 | 45.2 | 45.2 | 45.2 | -0.6 (-1.31%) | 6,574,672 |
| 4 May 2022 | HKD | 46.2 | 46.7 | 45.3 | 45.8 | 45.8 | -0.4 (-0.87%) | 6,067,609 |
| 3 May 2022 | HKD | 45.6 | 46.6 | 45.4 | 46.2 | 46.2 | +0.6 (+1.32%) | 12,315,430 |
| 29 Apr 2022 | HKD | 45.25 | 47.05 | 44.95 | 45.6 | 45.6 | +0.35 (+0.77%) | 16,070,980 |
| 28 Apr 2022 | HKD | 44.45 | 45.4 | 44.3 | 45.25 | 45.25 | +0.45 (+1.00%) | 12,008,470 |
| 27 Apr 2022 | HKD | 43.65 | 45.2 | 43.3 | 44.8 | 44.8 | +0.65 (+1.47%) | 17,917,551 |
| 26 Apr 2022 | HKD | 43.35 | 44.6 | 43.35 | 44.15 | 44.15 | +0.95 (+2.20%) | 12,789,770 |
| 25 Apr 2022 | HKD | 43.5 | 43.9 | 42.55 | 43.2 | 43.2 | -1 (-2.26%) | 13,565,930 |
| 22 Apr 2022 | HKD | 45.3 | 45.3 | 43.65 | 44.2 | 44.2 | -1.55 (-3.39%) | 18,015,279 |
| 21 Apr 2022 | HKD | 47 | 47.2 | 45.55 | 45.75 | 45.75 | -1.25 (-2.66%) | 8,917,321 |
| 20 Apr 2022 | HKD | 45.5 | 48.2 | 45.45 | 47 | 47 | +1.5 (+3.30%) | 11,574,360 |
| 19 Apr 2022 | HKD | 45.25 | 45.9 | 44.65 | 45.5 | 45.5 | -0.65 (-1.41%) | 6,306,377 |
| 14 Apr 2022 | HKD | 45.4 | 46.5 | 45.35 | 46.15 | 46.15 | +0.65 (+1.43%) | 6,280,474 |
