| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2022 | HKD | 12.92 | 13.18 | 12.48 | 13.08 | 13.08 | +0.36 (+2.83%) | 805,600 |
| 25 May 2022 | HKD | 12.52 | 13.02 | 12.52 | 12.72 | 12.72 | +0.14 (+1.11%) | 1,259,200 |
| 24 May 2022 | HKD | 12.64 | 13.06 | 12.54 | 12.58 | 12.58 | -0.12 (-0.94%) | 861,300 |
| 23 May 2022 | HKD | 13 | 13.68 | 12.48 | 12.7 | 12.7 | -0.2 (-1.55%) | 1,211,100 |
| 20 May 2022 | HKD | 12.66 | 13.1 | 12.36 | 12.9 | 12.9 | +0.42 (+3.37%) | 1,386,600 |
| 19 May 2022 | HKD | 12.4 | 12.8 | 12.06 | 12.48 | 12.48 | +0.08 (+0.65%) | 831,500 |
| 18 May 2022 | HKD | 13.06 | 13.06 | 12.38 | 12.4 | 12.4 | -0.76 (-5.78%) | 953,014 |
| 17 May 2022 | HKD | 13.66 | 13.66 | 13 | 13.16 | 13.16 | -0.2 (-1.50%) | 744,500 |
| 16 May 2022 | HKD | 12.58 | 13.68 | 12.28 | 13.36 | 13.36 | +0.98 (+7.92%) | 1,235,500 |
| 13 May 2022 | HKD | 12.42 | 12.56 | 12 | 12.38 | 12.38 | +0.54 (+4.56%) | 860,400 |
| 12 May 2022 | HKD | 12.8 | 12.8 | 11.74 | 11.84 | 11.84 | -0.92 (-7.21%) | 818,800 |
| 11 May 2022 | HKD | 12 | 12.78 | 11.56 | 12.76 | 12.76 | +0.86 (+7.23%) | 1,160,500 |
| 10 May 2022 | HKD | 12.78 | 12.78 | 11.06 | 11.9 | 11.9 | -1.12 (-8.60%) | 1,424,100 |
| 6 May 2022 | HKD | 13.02 | 14.16 | 12.84 | 13.02 | 13.02 | -0.52 (-3.84%) | 1,372,100 |
| 5 May 2022 | HKD | 12.9 | 14 | 12.82 | 13.54 | 13.54 | +0.64 (+4.96%) | 1,265,400 |
| 4 May 2022 | HKD | 12.86 | 13.28 | 12.5 | 12.9 | 12.9 | +0.04 (+0.31%) | 641,400 |
| 3 May 2022 | HKD | 12.16 | 13.18 | 11.66 | 12.86 | 12.86 | +0.68 (+5.58%) | 992,900 |
| 29 Apr 2022 | HKD | 13.02 | 13.3 | 11.56 | 12.18 | 12.18 | -0.6 (-4.69%) | 1,761,900 |
| 28 Apr 2022 | HKD | 11.7 | 12.84 | 11.7 | 12.78 | 12.78 | +1.66 (+14.93%) | 1,968,100 |
| 27 Apr 2022 | HKD | 10.42 | 11.2 | 10.34 | 11.12 | 11.12 | +0.7 (+6.72%) | 1,005,800 |
| 26 Apr 2022 | HKD | 11 | 11.14 | 10.26 | 10.42 | 10.42 | -0.3 (-2.80%) | 650,600 |
| 25 Apr 2022 | HKD | 11.88 | 11.88 | 10.26 | 10.72 | 10.72 | -1.16 (-9.76%) | 1,214,000 |
| 22 Apr 2022 | HKD | 10.88 | 11.98 | 10.72 | 11.88 | 11.88 | +0.88 (+8%) | 1,293,900 |
| 21 Apr 2022 | HKD | 11.2 | 11.94 | 10.86 | 11 | 11 | -0.2 (-1.79%) | 1,552,100 |
| 20 Apr 2022 | HKD | 12.6 | 12.8 | 11.06 | 11.2 | 11.2 | -1.34 (-10.69%) | 2,942,300 |
| 19 Apr 2022 | HKD | 12.06 | 12.54 | 11.28 | 12.54 | 12.54 | -0.06 (-0.48%) | 2,361,500 |
| 14 Apr 2022 | HKD | 12.1 | 13.24 | 11.76 | 12.6 | 12.6 | +0.64 (+5.35%) | 3,494,900 |
| 13 Apr 2022 | HKD | 10.94 | 12.28 | 10.94 | 11.96 | 11.96 | +1.18 (+10.95%) | 2,330,900 |
| 12 Apr 2022 | HKD | 10.2 | 10.98 | 10.2 | 10.78 | 10.78 | +0.68 (+6.73%) | 1,221,900 |
| 11 Apr 2022 | HKD | 10.44 | 10.66 | 9.84 | 10.1 | 10.1 | -0.32 (-3.07%) | 1,507,700 |
