| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | HKD | 69.8 | 71.5 | 69.25 | 71.5 | 71.5 | +2.3 (+3.32%) | 2,598,356 |
| 30 May 2022 | HKD | 69.55 | 70.35 | 68.25 | 69.2 | 69.2 | -0.05 (-0.07%) | 1,895,422 |
| 27 May 2022 | HKD | 68.6 | 69.25 | 67.2 | 69.25 | 69.25 | +1.45 (+2.14%) | 2,273,027 |
| 26 May 2022 | HKD | 68.5 | 68.85 | 67.55 | 67.8 | 67.8 | -1.05 (-1.53%) | 2,272,068 |
| 25 May 2022 | HKD | 69.05 | 69.5 | 67.7 | 68.85 | 68.85 | -0.2 (-0.29%) | 3,417,663 |
| 24 May 2022 | HKD | 71.65 | 71.7 | 69 | 69.05 | 69.05 | -2.6 (-3.63%) | 2,338,337 |
| 23 May 2022 | HKD | 74.95 | 74.95 | 71.55 | 71.65 | 71.65 | -3.45 (-4.59%) | 3,039,990 |
| 20 May 2022 | HKD | 75.65 | 76.1 | 74.85 | 75.1 | 75.1 | +0.1 (+0.13%) | 1,776,379 |
| 19 May 2022 | HKD | 74.6 | 75.35 | 74.25 | 75 | 75 | -1.35 (-1.77%) | 1,589,693 |
| 18 May 2022 | HKD | 78.8 | 78.8 | 75.3 | 76.35 | 76.35 | -2.05 (-2.61%) | 1,815,074 |
| 17 May 2022 | HKD | 76.7 | 78.7 | 76.35 | 78.4 | 78.4 | +2.85 (+3.77%) | 1,366,149 |
| 16 May 2022 | HKD | 77.45 | 77.45 | 75.25 | 75.55 | 75.55 | -0.7 (-0.92%) | 974,342 |
| 13 May 2022 | HKD | 74.8 | 76.85 | 74.8 | 76.25 | 76.25 | +2.05 (+2.76%) | 974,534 |
| 12 May 2022 | HKD | 75.4 | 76.1 | 74.2 | 74.2 | 74.2 | -4.2 (-5.36%) | 1,359,179 |
| 11 May 2022 | HKD | 78 | 80.4 | 77.7 | 78.4 | 78.4 | -0.15 (-0.19%) | 1,705,900 |
| 10 May 2022 | HKD | 76.5 | 79.8 | 76 | 78.55 | 78.55 | +0.55 (+0.71%) | 1,664,381 |
| 6 May 2022 | HKD | 79.05 | 79.3 | 77.7 | 78 | 78 | -2.55 (-3.17%) | 1,573,607 |
| 5 May 2022 | HKD | 81.25 | 82.6 | 80.15 | 80.55 | 80.55 | -0.65 (-0.80%) | 1,244,585 |
| 4 May 2022 | HKD | 81 | 81.7 | 79.4 | 81.2 | 81.2 | +0.65 (+0.81%) | 627,922 |
| 3 May 2022 | HKD | 79.9 | 81 | 78.95 | 80.55 | 80.55 | +0.5 (+0.62%) | 1,160,637 |
| 29 Apr 2022 | HKD | 78.3 | 81.8 | 77.9 | 80.05 | 80.05 | +1.5 (+1.91%) | 1,862,772 |
| 28 Apr 2022 | HKD | 77.2 | 78.95 | 77 | 78.55 | 78.55 | +1.35 (+1.75%) | 856,600 |
| 27 Apr 2022 | HKD | 74.6 | 78.05 | 74.5 | 77.2 | 77.2 | +2.6 (+3.49%) | 1,247,768 |
| 26 Apr 2022 | HKD | 77 | 77.8 | 74.6 | 74.6 | 74.6 | -1.5 (-1.97%) | 1,344,008 |
| 25 Apr 2022 | HKD | 75.95 | 77.85 | 75.5 | 76.1 | 76.1 | -1.45 (-1.87%) | 957,526 |
| 22 Apr 2022 | HKD | 76.05 | 78.05 | 74.3 | 77.55 | 77.55 | -0.35 (-0.45%) | 2,219,472 |
| 21 Apr 2022 | HKD | 78 | 79.5 | 77.15 | 77.9 | 77.9 | +1.5 (+1.96%) | 1,512,500 |
| 20 Apr 2022 | HKD | 78 | 78 | 76.1 | 76.4 | 76.4 | -0.2 (-0.26%) | 842,618 |
| 19 Apr 2022 | HKD | 78.6 | 79.25 | 76.35 | 76.6 | 76.6 | -2.1 (-2.67%) | 1,637,410 |
| 14 Apr 2022 | HKD | 77.5 | 79.05 | 77.05 | 78.7 | 78.7 | +2.15 (+2.81%) | 737,067 |
