| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2022 | HKD | 28.96 | 29.08 | 28.72 | 28.88 | 28.88 | -0.08 (-0.28%) | 46,600 |
| 31 May 2022 | HKD | 28.26 | 28.96 | 28.26 | 28.96 | 28.96 | +0.7 (+2.48%) | 60,700 |
| 30 May 2022 | HKD | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | +0.64 (+2.32%) | 1,800 |
| 27 May 2022 | HKD | 27.68 | 27.68 | 27.62 | 27.62 | 27.62 | +0.92 (+3.45%) | 12,005 |
| 26 May 2022 | HKD | 26.68 | 26.7 | 26.58 | 26.7 | 26.7 | -0.22 (-0.82%) | 6,110 |
| 25 May 2022 | HKD | 26.92 | 27.02 | 24.82 | 26.92 | 26.92 | 0.0 (0.0%) | 1,200 |
| 24 May 2022 | HKD | 27.22 | 27.22 | 26.92 | 26.92 | 26.92 | -0.58 (-2.11%) | 2,300 |
| 23 May 2022 | HKD | 27.54 | 27.54 | 27.46 | 27.5 | 27.5 | -0.52 (-1.86%) | 10,200 |
| 20 May 2022 | HKD | 27.78 | 28.06 | 27.54 | 28.02 | 28.02 | +1.02 (+3.78%) | 17,900 |
| 19 May 2022 | HKD | 27 | 27.06 | 26.92 | 27 | 27 | -0.6 (-2.17%) | 22,500 |
| 18 May 2022 | HKD | 27.6 | 27.6 | 27.6 | 27.6 | 27.6 | +0.1 (+0.36%) | 500 |
| 17 May 2022 | HKD | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | +0.88 (+3.31%) | 800 |
| 16 May 2022 | HKD | 26.84 | 26.84 | 26.62 | 26.62 | 26.62 | +0.16 (+0.60%) | 400 |
| 13 May 2022 | HKD | 26.42 | 26.5 | 26.38 | 26.46 | 26.46 | +0.62 (+2.40%) | 8,100 |
| 12 May 2022 | HKD | 26.08 | 26.08 | 25.84 | 25.84 | 25.84 | -0.76 (-2.86%) | 19,700 |
| 11 May 2022 | HKD | 26.44 | 26.7 | 26.44 | 26.6 | 26.6 | +0.42 (+1.60%) | 52,100 |
| 10 May 2022 | HKD | 26.3 | 26.3 | 25.6 | 26.18 | 26.18 | -0.5 (-1.87%) | 30,019 |
| 6 May 2022 | HKD | 26.78 | 26.8 | 26.64 | 26.68 | 26.68 | -1.44 (-5.12%) | 132,800 |
| 5 May 2022 | HKD | 28.28 | 28.28 | 28.12 | 28.12 | 28.12 | -0.04 (-0.14%) | 10,000 |
| 4 May 2022 | HKD | 28.4 | 28.4 | 28.16 | 28.16 | 28.16 | -0.4 (-1.40%) | 10,000 |
| 3 May 2022 | HKD | 28.56 | 28.68 | 28.48 | 28.56 | 28.56 | -0.22 (-0.76%) | 81,000 |
| 29 Apr 2022 | HKD | 27.06 | 28.78 | 27.06 | 28.78 | 28.78 | +1.78 (+6.59%) | 61,000 |
| 28 Apr 2022 | HKD | 26.76 | 27 | 26.68 | 27 | 27 | +0.4 (+1.50%) | 22,800 |
| 27 Apr 2022 | HKD | 26.4 | 26.6 | 26.24 | 26.6 | 26.6 | +0.22 (+0.83%) | 11,700 |
| 26 Apr 2022 | HKD | 26.42 | 26.64 | 26.38 | 26.38 | 26.38 | +0.28 (+1.07%) | 22,000 |
| 25 Apr 2022 | HKD | 26.52 | 26.52 | 26 | 26.1 | 26.1 | -1.24 (-4.54%) | 39,600 |
| 22 Apr 2022 | HKD | 27.2 | 27.34 | 26.8 | 27.34 | 27.34 | -0.02 (-0.07%) | 37,200 |
| 21 Apr 2022 | HKD | 27.5 | 27.62 | 27.18 | 27.36 | 27.36 | -0.9 (-3.18%) | 24,300 |
| 20 Apr 2022 | HKD | 28.4 | 28.4 | 28.26 | 28.26 | 28.26 | -0.3 (-1.05%) | 22,000 |
| 19 Apr 2022 | HKD | 29.4 | 29.4 | 28.56 | 28.56 | 28.56 | -0.84 (-2.86%) | 10,100 |
