| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2022 | HKD | 43.4 | 45.75 | 41.95 | 44.9 | 44.9 | +1.5 (+3.46%) | 4,047,817 |
| 14 Jun 2022 | HKD | 42.35 | 44.1 | 41.5 | 43.4 | 43.4 | -0.3 (-0.69%) | 2,920,078 |
| 13 Jun 2022 | HKD | 44 | 44.15 | 41.75 | 43.7 | 43.7 | -1.55 (-3.43%) | 6,135,986 |
| 10 Jun 2022 | HKD | 43.3 | 45.95 | 43.05 | 45.25 | 45.25 | +0.35 (+0.78%) | 3,187,189 |
| 9 Jun 2022 | HKD | 46.35 | 47.1 | 43.75 | 44.9 | 44.9 | -1 (-2.18%) | 6,023,609 |
| 8 Jun 2022 | HKD | 44.3 | 46 | 43.55 | 45.9 | 45.9 | +2.45 (+5.64%) | 3,479,158 |
| 7 Jun 2022 | HKD | 43.95 | 45.85 | 42.8 | 43.45 | 43.45 | -0.6 (-1.36%) | 3,878,594 |
| 6 Jun 2022 | HKD | 43.7 | 44.45 | 42.35 | 44.05 | 44.05 | +1.15 (+2.68%) | 4,483,900 |
| 2 Jun 2022 | HKD | 44.7 | 44.7 | 42.5 | 42.9 | 42.9 | -1.55 (-3.49%) | 2,199,400 |
| 1 Jun 2022 | HKD | 43.55 | 45.65 | 42.95 | 44.45 | 44.45 | +0.9 (+2.07%) | 4,852,554 |
| 31 May 2022 | HKD | 40.8 | 44.85 | 40.5 | 43.55 | 43.55 | +2.9 (+7.13%) | 10,299,570 |
| 30 May 2022 | HKD | 39.35 | 40.8 | 39.25 | 40.65 | 40.65 | +1.55 (+3.96%) | 3,262,890 |
| 27 May 2022 | HKD | 39.5 | 40 | 38.2 | 39.1 | 39.1 | +0.5 (+1.30%) | 1,818,800 |
| 26 May 2022 | HKD | 37.3 | 38.75 | 36.3 | 38.6 | 38.6 | +1.5 (+4.04%) | 2,063,475 |
| 25 May 2022 | HKD | 36.15 | 37.65 | 36.15 | 37.1 | 37.1 | +0.45 (+1.23%) | 1,884,193 |
| 24 May 2022 | HKD | 38.4 | 38.75 | 36.25 | 36.65 | 36.65 | -1.75 (-4.56%) | 1,470,200 |
| 23 May 2022 | HKD | 39 | 39 | 38 | 38.4 | 38.4 | -0.5 (-1.29%) | 1,136,299 |
| 20 May 2022 | HKD | 36.95 | 39 | 36.95 | 38.9 | 38.9 | +2 (+5.42%) | 3,477,448 |
| 19 May 2022 | HKD | 36.7 | 37.45 | 36 | 36.9 | 36.9 | -0.75 (-1.99%) | 2,148,510 |
| 18 May 2022 | HKD | 37.5 | 37.95 | 36.95 | 37.65 | 37.65 | +0.8 (+2.17%) | 2,957,000 |
| 17 May 2022 | HKD | 37.55 | 37.7 | 36.8 | 36.85 | 36.85 | +0.05 (+0.14%) | 3,315,800 |
| 16 May 2022 | HKD | 36.4 | 37.55 | 35.5 | 36.8 | 36.8 | +1.3 (+3.66%) | 4,370,386 |
| 13 May 2022 | HKD | 33.6 | 35.75 | 33.6 | 35.5 | 35.5 | +1.35 (+3.95%) | 4,106,871 |
| 12 May 2022 | HKD | 33.1 | 34.9 | 33 | 34.15 | 34.15 | +0.3 (+0.89%) | 3,973,000 |
| 11 May 2022 | HKD | 32.95 | 36.35 | 32.6 | 33.85 | 33.85 | +0.9 (+2.73%) | 6,424,301 |
| 10 May 2022 | HKD | 31.8 | 34.05 | 30.6 | 32.95 | 32.95 | -0.95 (-2.80%) | 9,444,441 |
| 6 May 2022 | HKD | 35.8 | 35.8 | 33.9 | 33.9 | 33.9 | -2.5 (-6.87%) | 5,740,808 |
| 5 May 2022 | HKD | 37.5 | 37.8 | 35.7 | 36.4 | 36.4 | +0.25 (+0.69%) | 5,275,800 |
| 4 May 2022 | HKD | 37 | 37.95 | 35.35 | 36.15 | 36.15 | -2.05 (-5.37%) | 1,473,922 |
| 3 May 2022 | HKD | 38.7 | 38.7 | 36.8 | 38.2 | 38.2 | -0.5 (-1.29%) | 1,347,816 |
