| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | HKD | 58.2 | 58.8 | 58.2 | 58.65 | 58.65 | +0.55 (+0.95%) | 415,100 |
| 30 May 2022 | HKD | 57.05 | 58.8 | 56.95 | 58.1 | 58.1 | +1.2 (+2.11%) | 525,400 |
| 27 May 2022 | HKD | 56.95 | 57.05 | 56.35 | 56.9 | 56.9 | +0.55 (+0.98%) | 124,487 |
| 26 May 2022 | HKD | 56.8 | 57.1 | 56.3 | 56.35 | 56.35 | -0.25 (-0.44%) | 140,700 |
| 25 May 2022 | HKD | 56 | 57 | 55.95 | 56.6 | 56.6 | +0.7 (+1.25%) | 332,200 |
| 24 May 2022 | HKD | 56.3 | 56.5 | 55.6 | 55.9 | 55.9 | -0.25 (-0.45%) | 218,193 |
| 23 May 2022 | HKD | 55 | 56.25 | 55 | 56.15 | 56.15 | +1.15 (+2.09%) | 285,857 |
| 20 May 2022 | HKD | 53.75 | 55.05 | 53.75 | 55 | 55 | +1.45 (+2.71%) | 310,700 |
| 19 May 2022 | HKD | 53.8 | 54.45 | 53.3 | 53.55 | 53.55 | -1.1 (-2.01%) | 746,900 |
| 18 May 2022 | HKD | 55.65 | 55.75 | 54.6 | 54.65 | 54.65 | -1 (-1.80%) | 613,776 |
| 17 May 2022 | HKD | 56 | 56.4 | 54.25 | 55.65 | 55.65 | +1.15 (+2.11%) | 777,700 |
| 16 May 2022 | HKD | 55.5 | 55.5 | 54.25 | 54.5 | 54.5 | -0.9 (-1.62%) | 299,400 |
| 13 May 2022 | HKD | 54.1 | 55.5 | 53.6 | 55.4 | 55.4 | +1.8 (+3.36%) | 251,456 |
| 12 May 2022 | HKD | 54.05 | 54.3 | 53.45 | 53.6 | 53.6 | -0.65 (-1.20%) | 527,900 |
| 11 May 2022 | HKD | 54.2 | 54.9 | 53.8 | 54.25 | 54.25 | +0.05 (+0.09%) | 200,917 |
| 10 May 2022 | HKD | 55.15 | 55.5 | 53 | 54.2 | 54.2 | -1.5 (-2.69%) | 246,473 |
| 6 May 2022 | HKD | 55.85 | 56 | 54.75 | 55.7 | 55.7 | -0.3 (-0.54%) | 245,291 |
| 5 May 2022 | HKD | 56.15 | 56.85 | 55.85 | 56 | 56 | -0.1 (-0.18%) | 175,100 |
| 4 May 2022 | HKD | 56.05 | 56.55 | 55.7 | 56.1 | 56.1 | -0.45 (-0.80%) | 192,518 |
| 3 May 2022 | HKD | 55.75 | 56.55 | 55.45 | 56.55 | 56.55 | +0.8 (+1.43%) | 149,664 |
| 29 Apr 2022 | HKD | 55.7 | 56.45 | 55.15 | 55.75 | 55.75 | +0.25 (+0.45%) | 268,400 |
| 28 Apr 2022 | HKD | 55.3 | 55.6 | 55.1 | 55.5 | 55.5 | +0.45 (+0.82%) | 87,778 |
| 27 Apr 2022 | HKD | 54.8 | 55.05 | 53.7 | 55.05 | 55.05 | +0.25 (+0.46%) | 173,000 |
| 26 Apr 2022 | HKD | 54.8 | 56.2 | 54.8 | 54.8 | 54.8 | -0.25 (-0.45%) | 223,716 |
| 25 Apr 2022 | HKD | 54.6 | 55.5 | 54.3 | 55.05 | 55.05 | -0.45 (-0.81%) | 297,681 |
| 22 Apr 2022 | HKD | 54 | 55.5 | 54 | 55.5 | 55.5 | +0.65 (+1.19%) | 124,900 |
| 21 Apr 2022 | HKD | 55.05 | 55.2 | 54.05 | 54.85 | 54.85 | -0.35 (-0.63%) | 279,750 |
| 20 Apr 2022 | HKD | 55.2 | 55.95 | 55 | 55.2 | 55.2 | +0.2 (+0.36%) | 276,800 |
| 19 Apr 2022 | HKD | 55.45 | 56.1 | 54.65 | 55 | 55 | -1.1 (-1.96%) | 438,661 |
| 14 Apr 2022 | HKD | 55.05 | 56.45 | 55.05 | 56.1 | 56.1 | +0.85 (+1.54%) | 190,550 |
