| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2022 | HKD | 38.5 | 40.2 | 38.25 | 40 | 40 | +0.9 (+2.30%) | 4,906,328 |
| 7 Jun 2022 | HKD | 39.8 | 40 | 38.3 | 39.1 | 39.1 | -0.7 (-1.76%) | 3,336,292 |
| 6 Jun 2022 | HKD | 39 | 40.1 | 38.5 | 39.8 | 39.8 | +0.6 (+1.53%) | 7,272,245 |
| 2 Jun 2022 | HKD | 38 | 39.5 | 37.5 | 39.2 | 39.2 | +0.8 (+2.08%) | 5,659,104 |
| 1 Jun 2022 | HKD | 38.3 | 38.95 | 38 | 38.4 | 38.4 | +0.3 (+0.79%) | 5,153,900 |
| 31 May 2022 | HKD | 36.4 | 38.1 | 36.2 | 38.1 | 38.1 | +1.4 (+3.81%) | 12,896,051 |
| 30 May 2022 | HKD | 35.5 | 36.9 | 35.4 | 36.7 | 36.7 | +1.9 (+5.46%) | 4,645,109 |
| 27 May 2022 | HKD | 35.35 | 35.75 | 34.15 | 34.8 | 34.8 | -0.2 (-0.57%) | 3,242,050 |
| 26 May 2022 | HKD | 36.1 | 36.8 | 34.7 | 35 | 35 | -1.1 (-3.05%) | 2,640,477 |
| 25 May 2022 | HKD | 35 | 36.45 | 34.4 | 36.1 | 36.1 | +1.05 (+3.00%) | 3,826,298 |
| 24 May 2022 | HKD | 37.95 | 38.4 | 34.8 | 35.05 | 35.05 | +0.15 (+0.43%) | 12,696,567 |
| 23 May 2022 | HKD | 35.55 | 35.7 | 34.15 | 34.9 | 34.9 | -0.65 (-1.83%) | 2,282,646 |
| 20 May 2022 | HKD | 35.85 | 36.2 | 34.9 | 35.55 | 35.55 | +0.4 (+1.14%) | 3,346,877 |
| 19 May 2022 | HKD | 35 | 35.4 | 34.25 | 35.15 | 35.15 | -0.4 (-1.13%) | 2,193,769 |
| 18 May 2022 | HKD | 34.8 | 35.65 | 34.6 | 35.55 | 35.55 | +0.8 (+2.30%) | 3,322,957 |
| 17 May 2022 | HKD | 35 | 35.8 | 34.3 | 34.75 | 34.75 | -0.25 (-0.71%) | 5,525,500 |
| 16 May 2022 | HKD | 33.95 | 35.2 | 33.35 | 35 | 35 | +1.05 (+3.09%) | 3,577,221 |
| 13 May 2022 | HKD | 33.75 | 34.25 | 33.05 | 33.95 | 33.95 | +0.6 (+1.80%) | 3,237,073 |
| 12 May 2022 | HKD | 33.35 | 34 | 32.6 | 33.35 | 33.35 | -0.3 (-0.89%) | 2,163,800 |
| 11 May 2022 | HKD | 31.4 | 34.3 | 31.1 | 33.65 | 33.65 | +2.45 (+7.85%) | 5,574,790 |
| 10 May 2022 | HKD | 31 | 32.75 | 30.25 | 31.2 | 31.2 | -0.25 (-0.79%) | 5,341,371 |
| 6 May 2022 | HKD | 31.9 | 32.15 | 31.25 | 31.45 | 31.45 | -1.2 (-3.68%) | 2,059,034 |
| 5 May 2022 | HKD | 33.5 | 33.5 | 32.55 | 32.65 | 32.65 | -0.2 (-0.61%) | 1,527,600 |
| 4 May 2022 | HKD | 33.6 | 33.6 | 32.1 | 32.85 | 32.85 | -0.1 (-0.30%) | 1,142,242 |
| 3 May 2022 | HKD | 32.75 | 33.25 | 31.8 | 32.95 | 32.95 | +0.35 (+1.07%) | 1,028,694 |
| 29 Apr 2022 | HKD | 30.8 | 32.7 | 30.4 | 32.6 | 32.6 | +0.85 (+2.68%) | 2,678,410 |
| 28 Apr 2022 | HKD | 31.2 | 32 | 30.75 | 31.75 | 31.75 | +0.55 (+1.76%) | 1,776,908 |
| 27 Apr 2022 | HKD | 29.7 | 31.6 | 29.6 | 31.2 | 31.2 | +0.95 (+3.14%) | 3,391,781 |
| 26 Apr 2022 | HKD | 29.35 | 31.3 | 29.35 | 30.25 | 30.25 | +0.9 (+3.07%) | 3,561,400 |
| 25 Apr 2022 | HKD | 31.1 | 31.1 | 29.25 | 29.35 | 29.35 | -1.65 (-5.32%) | 2,467,275 |
