| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2022 | HKD | 23 | 23.65 | 23 | 23.15 | 23.15 | +0.15 (+0.65%) | 157,855 |
| 8 Jun 2022 | HKD | 23.25 | 23.4 | 22.95 | 23 | 23 | -0.05 (-0.22%) | 172,400 |
| 7 Jun 2022 | HKD | 23.05 | 23.25 | 23.05 | 23.05 | 23.05 | -0.15 (-0.65%) | 29,200 |
| 6 Jun 2022 | HKD | 23.25 | 23.25 | 22.8 | 23.2 | 23.2 | +0.2 (+0.87%) | 147,581 |
| 2 Jun 2022 | HKD | 22.75 | 23 | 22.6 | 23 | 23 | +0.2 (+0.88%) | 120,000 |
| 1 Jun 2022 | HKD | 22.45 | 23 | 22.45 | 22.8 | 22.8 | -0.45 (-1.94%) | 104,698 |
| 31 May 2022 | HKD | 23.6 | 23.75 | 23.25 | 23.25 | 23.25 | -0.3 (-1.27%) | 404,000 |
| 30 May 2022 | HKD | 23.2 | 23.6 | 23.1 | 23.55 | 23.55 | +0.5 (+2.17%) | 79,310 |
| 27 May 2022 | HKD | 23 | 23.3 | 22.8 | 23.05 | 23.05 | +0.05 (+0.22%) | 172,000 |
| 26 May 2022 | HKD | 23 | 23.15 | 22.8 | 23 | 23 | +0.25 (+1.10%) | 59,600 |
| 25 May 2022 | HKD | 22.8 | 22.95 | 22.75 | 22.75 | 22.75 | +0.15 (+0.66%) | 64,800 |
| 24 May 2022 | HKD | 22.85 | 22.95 | 22.55 | 22.6 | 22.6 | -0.25 (-1.09%) | 163,200 |
| 23 May 2022 | HKD | 22.9 | 23 | 22.8 | 22.85 | 22.85 | -0.15 (-0.65%) | 34,942 |
| 20 May 2022 | HKD | 23.2 | 23.6 | 22.85 | 23 | 23 | +0.4 (+1.77%) | 23,600 |
| 19 May 2022 | HKD | 22.7 | 22.95 | 22.6 | 22.6 | 22.6 | -0.35 (-1.53%) | 148,800 |
| 18 May 2022 | HKD | 22.8 | 23.05 | 22.8 | 22.95 | 22.95 | +0.15 (+0.66%) | 36,800 |
| 17 May 2022 | HKD | 22.55 | 22.9 | 22.4 | 22.8 | 22.8 | +0.3 (+1.33%) | 99,247 |
| 16 May 2022 | HKD | 23 | 23 | 22.5 | 22.5 | 22.5 | -0.5 (-2.17%) | 58,800 |
| 13 May 2022 | HKD | 22.55 | 23.05 | 22.5 | 23 | 23 | +0.65 (+2.91%) | 132,510 |
| 12 May 2022 | HKD | 22.65 | 22.65 | 22.3 | 22.35 | 22.35 | -0.3 (-1.32%) | 79,790 |
| 11 May 2022 | HKD | 22.85 | 22.95 | 22.5 | 22.65 | 22.65 | +0.2 (+0.89%) | 75,065 |
| 10 May 2022 | HKD | 22.3 | 22.7 | 22.3 | 22.45 | 22.45 | -0.15 (-0.66%) | 173,200 |
| 6 May 2022 | HKD | 23.05 | 23.05 | 22.6 | 22.6 | 22.6 | -0.5 (-2.16%) | 124,312 |
| 5 May 2022 | HKD | 23.3 | 23.55 | 22.95 | 23.1 | 23.1 | -0.1 (-0.43%) | 137,200 |
| 4 May 2022 | HKD | 23.1 | 23.4 | 23.05 | 23.2 | 23.2 | +0.15 (+0.65%) | 57,368 |
| 3 May 2022 | HKD | 23.35 | 23.35 | 22.6 | 23.05 | 23.05 | 0.0 (0.0%) | 149,637 |
| 29 Apr 2022 | HKD | 23.15 | 23.15 | 22.85 | 23.05 | 23.05 | +0.05 (+0.22%) | 151,600 |
| 28 Apr 2022 | HKD | 22.75 | 23 | 22.7 | 23 | 23 | +0.4 (+1.77%) | 100,794 |
| 27 Apr 2022 | HKD | 22.7 | 22.8 | 22.25 | 22.6 | 22.6 | -0.35 (-1.53%) | 184,317 |
| 26 Apr 2022 | HKD | 23.45 | 23.45 | 22.8 | 22.95 | 22.95 | -0.25 (-1.08%) | 172,000 |
