| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2022 | HKD | 100.1 | 101.6 | 98.4 | 100.4 | 100.4 | -0.3 (-0.30%) | 5,558,594 |
| 8 Jun 2022 | HKD | 101.1 | 103 | 100 | 100.7 | 100.7 | -0.4 (-0.40%) | 4,025,990 |
| 7 Jun 2022 | HKD | 101.2 | 102.1 | 99.6 | 101.1 | 101.1 | -0.6 (-0.59%) | 2,180,891 |
| 6 Jun 2022 | HKD | 97.15 | 101.8 | 96.5 | 101.7 | 101.7 | +2.1 (+2.11%) | 3,855,202 |
| 2 Jun 2022 | HKD | 101.7 | 101.7 | 98.1 | 99.6 | 99.6 | -2.3 (-2.26%) | 3,647,626 |
| 1 Jun 2022 | HKD | 103.1 | 103.1 | 99.45 | 101.9 | 101.9 | -0.9 (-0.88%) | 4,051,469 |
| 31 May 2022 | HKD | 103.9 | 104.1 | 101.7 | 102.8 | 102.8 | -0.9 (-0.87%) | 5,459,252 |
| 30 May 2022 | HKD | 105.1 | 105.5 | 101.5 | 103.7 | 103.7 | +3.6 (+3.60%) | 8,174,596 |
| 27 May 2022 | HKD | 99 | 101.4 | 97.5 | 100.1 | 100.1 | +5.6 (+5.93%) | 6,997,534 |
| 26 May 2022 | HKD | 94.45 | 97.65 | 94.1 | 94.5 | 94.5 | +0.2 (+0.21%) | 4,719,594 |
| 25 May 2022 | HKD | 94.4 | 95.6 | 93.9 | 94.3 | 94.3 | -0.1 (-0.11%) | 6,326,430 |
| 24 May 2022 | HKD | 97 | 98.5 | 93 | 94.4 | 94.4 | -5.45 (-5.46%) | 8,133,750 |
| 23 May 2022 | HKD | 98.05 | 101.4 | 97.3 | 99.85 | 99.85 | +1.8 (+1.84%) | 6,134,276 |
| 20 May 2022 | HKD | 100.8 | 101.3 | 96.9 | 98.05 | 98.05 | -0.6 (-0.61%) | 9,417,149 |
| 19 May 2022 | HKD | 103.5 | 103.5 | 97.55 | 98.65 | 98.65 | -7.95 (-7.46%) | 9,929,310 |
| 18 May 2022 | HKD | 102.2 | 107 | 102 | 106.6 | 106.6 | +4.8 (+4.72%) | 9,082,608 |
| 17 May 2022 | HKD | 101 | 102.5 | 99.35 | 101.8 | 101.8 | +0.8 (+0.79%) | 7,219,194 |
| 16 May 2022 | HKD | 100.5 | 101.5 | 98.8 | 101 | 101 | +0.9 (+0.90%) | 3,501,946 |
| 13 May 2022 | HKD | 95.7 | 100.6 | 95.7 | 100.1 | 100.1 | +5 (+5.26%) | 7,857,494 |
| 12 May 2022 | HKD | 97.75 | 97.75 | 94.65 | 95.1 | 95.1 | -3.5 (-3.55%) | 6,819,692 |
| 11 May 2022 | HKD | 99.1 | 101.8 | 98.1 | 98.6 | 98.6 | -1 (-1.00%) | 12,018,460 |
| 10 May 2022 | HKD | 95 | 100.3 | 93.95 | 99.6 | 99.6 | +4.95 (+5.23%) | 16,551,920 |
| 6 May 2022 | HKD | 97.8 | 98.65 | 93.5 | 94.65 | 94.65 | -8.45 (-8.20%) | 10,337,820 |
| 5 May 2022 | HKD | 105.2 | 106.7 | 102.5 | 103.1 | 103.1 | -1.5 (-1.43%) | 3,393,332 |
| 4 May 2022 | HKD | 107.3 | 107.3 | 103.8 | 104.6 | 104.6 | -2.8 (-2.61%) | 2,220,110 |
| 3 May 2022 | HKD | 107 | 108.7 | 105.8 | 107.4 | 107.4 | +1 (+0.94%) | 4,551,365 |
| 29 Apr 2022 | HKD | 106.5 | 106.8 | 102.3 | 106.4 | 106.4 | -0.2 (-0.19%) | 8,511,769 |
| 28 Apr 2022 | HKD | 109 | 109.5 | 105.1 | 106.6 | 106.6 | -2.4 (-2.20%) | 4,157,611 |
| 27 Apr 2022 | HKD | 107.6 | 110.3 | 106 | 109 | 109 | -1.1 (-1.00%) | 5,861,542 |
| 26 Apr 2022 | HKD | 103.8 | 110.7 | 103.8 | 110.1 | 110.1 | +6 (+5.76%) | 7,025,675 |
