| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | HKD | 12.3 | 12.78 | 12.3 | 12.76 | 12.76 | +0.48 (+3.91%) | 14,653,050 |
| 30 May 2022 | HKD | 12.34 | 12.34 | 12.14 | 12.28 | 12.28 | +0.08 (+0.66%) | 5,297,515 |
| 27 May 2022 | HKD | 12.36 | 12.42 | 12.04 | 12.2 | 12.2 | -0.04 (-0.33%) | 2,688,975 |
| 26 May 2022 | HKD | 12.04 | 12.34 | 12.04 | 12.24 | 12.24 | +0.02 (+0.16%) | 3,017,620 |
| 25 May 2022 | HKD | 12.24 | 12.54 | 12.16 | 12.22 | 12.22 | -0.04 (-0.33%) | 4,377,338 |
| 24 May 2022 | HKD | 12.44 | 12.58 | 12.16 | 12.26 | 12.26 | -0.16 (-1.29%) | 3,779,905 |
| 23 May 2022 | HKD | 12.38 | 12.58 | 12.3 | 12.42 | 12.42 | +0.14 (+1.14%) | 4,105,736 |
| 20 May 2022 | HKD | 11.96 | 12.42 | 11.96 | 12.28 | 12.28 | +0.32 (+2.68%) | 5,981,459 |
| 19 May 2022 | HKD | 11.6 | 11.96 | 11.44 | 11.96 | 11.96 | +0.14 (+1.18%) | 4,868,480 |
| 18 May 2022 | HKD | 11.92 | 11.98 | 11.7 | 11.82 | 11.82 | 0.0 (0.0%) | 4,199,380 |
| 17 May 2022 | HKD | 11.6 | 11.82 | 11.48 | 11.82 | 11.82 | +0.32 (+2.78%) | 5,096,363 |
| 16 May 2022 | HKD | 11.26 | 11.54 | 11.26 | 11.5 | 11.5 | +0.24 (+2.13%) | 3,473,853 |
| 13 May 2022 | HKD | 11.12 | 11.32 | 11.12 | 11.26 | 11.26 | +0.16 (+1.44%) | 5,075,507 |
| 12 May 2022 | HKD | 11.16 | 11.38 | 11.1 | 11.1 | 11.1 | -0.28 (-2.46%) | 5,144,226 |
| 11 May 2022 | HKD | 11.3 | 11.6 | 11.12 | 11.38 | 11.38 | +0.02 (+0.18%) | 6,954,198 |
| 10 May 2022 | HKD | 11.16 | 11.48 | 10.9 | 11.36 | 11.36 | -0.2 (-1.73%) | 10,058,930 |
| 6 May 2022 | HKD | 11.82 | 11.84 | 11.5 | 11.56 | 11.56 | -0.7 (-5.71%) | 10,091,560 |
| 5 May 2022 | HKD | 12.3 | 12.4 | 12.1 | 12.26 | 12.26 | +0.2 (+1.66%) | 4,984,582 |
| 4 May 2022 | HKD | 12.36 | 12.38 | 12 | 12.06 | 12.06 | -0.22 (-1.79%) | 4,825,642 |
| 3 May 2022 | HKD | 12.4 | 12.5 | 12 | 12.28 | 12.28 | -0.24 (-1.92%) | 4,429,918 |
| 29 Apr 2022 | HKD | 12.36 | 12.56 | 12.12 | 12.52 | 12.52 | +0.18 (+1.46%) | 6,685,926 |
| 28 Apr 2022 | HKD | 11.98 | 12.38 | 11.88 | 12.34 | 12.34 | +0.38 (+3.18%) | 9,068,700 |
| 27 Apr 2022 | HKD | 11.56 | 12 | 11.4 | 11.96 | 11.96 | +0.34 (+2.93%) | 7,381,780 |
| 26 Apr 2022 | HKD | 12.18 | 12.34 | 11.56 | 11.62 | 11.62 | -0.56 (-4.60%) | 12,739,220 |
| 25 Apr 2022 | HKD | 12.5 | 12.52 | 11.82 | 12.18 | 12.18 | -0.78 (-6.02%) | 15,009,570 |
| 22 Apr 2022 | HKD | 13.02 | 13.02 | 12.6 | 12.96 | 12.96 | -0.12 (-0.92%) | 8,103,206 |
| 21 Apr 2022 | HKD | 13.3 | 13.4 | 12.9 | 13.08 | 13.08 | -0.32 (-2.39%) | 7,857,015 |
| 20 Apr 2022 | HKD | 14.18 | 14.18 | 13.3 | 13.4 | 13.4 | -0.88 (-6.16%) | 10,647,320 |
| 19 Apr 2022 | HKD | 14.1 | 14.6 | 13.74 | 14.28 | 14.28 | +0.16 (+1.13%) | 8,132,112 |
| 14 Apr 2022 | HKD | 13.82 | 14.3 | 13.8 | 14.12 | 14.12 | +0.3 (+2.17%) | 8,641,478 |
