| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | HKD | 14.74 | 14.43 | 14.74 | 14.49 | 14.49 | -0.47 (-3.14%) | 46,300 |
| 23 May 2022 | HKD | 15.05 | 14.83 | 15.01 | 14.96 | 14.96 | -0.19 (-1.25%) | 66,100 |
| 20 May 2022 | HKD | 15.17 | 14.92 | 14.97 | 15.15 | 15.15 | +0.62 (+4.27%) | 285,100 |
| 19 May 2022 | HKD | 15.9 | 14.4 | 15.9 | 14.53 | 14.53 | -1.73 (-10.64%) | 170,300 |
| 18 May 2022 | HKD | 16.39 | 16.25 | 16.27 | 16.26 | 16.26 | +0.24 (+1.50%) | 98,800 |
| 17 May 2022 | HKD | 16.04 | 15.78 | 15.79 | 16.02 | 16.02 | +0.25 (+1.59%) | 70,600 |
| 16 May 2022 | HKD | 16.11 | 15.69 | 16.1 | 15.77 | 15.77 | +0.32 (+2.07%) | 85,100 |
| 13 May 2022 | HKD | 15.52 | 15.2 | 15.25 | 15.45 | 15.45 | +0.55 (+3.69%) | 101,900 |
| 12 May 2022 | HKD | 15.23 | 14.73 | 15.2 | 14.9 | 14.9 | -1.28 (-7.91%) | 242,200 |
| 11 May 2022 | HKD | 16.27 | 16.1 | 16.11 | 16.18 | 16.18 | +0.25 (+1.57%) | 133,400 |
| 10 May 2022 | HKD | 16.1 | 15.5 | 16.98 | 15.93 | 15.93 | -1.26 (-7.33%) | 219,800 |
| 6 May 2022 | HKD | 18.2 | 17.05 | 18.2 | 17.19 | 17.19 | -1.75 (-9.24%) | 226,300 |
| 5 May 2022 | HKD | 19.25 | 18.88 | 19.17 | 18.94 | 18.94 | +0.86 (+4.76%) | 73,900 |
| 4 May 2022 | HKD | 18.11 | 18.01 | 18.05 | 18.08 | 18.08 | +0.06 (+0.33%) | 93,900 |
| 3 May 2022 | HKD | 18.18 | 17.9 | 18 | 18.02 | 18.02 | -0.79 (-4.20%) | 100,200 |
| 29 Apr 2022 | HKD | 18.94 | 18.6 | 18.72 | 18.81 | 18.81 | +0.18 (+0.97%) | 338,900 |
| 28 Apr 2022 | HKD | 18.7 | 18.22 | 18.22 | 18.63 | 18.63 | +0.43 (+2.36%) | 154,000 |
| 27 Apr 2022 | HKD | 19 | 17.78 | 19 | 18.2 | 18.2 | -0.9 (-4.71%) | 641,500 |
| 26 Apr 2022 | HKD | 19.44 | 19.1 | 19.32 | 19.1 | 19.1 | +0.51 (+2.74%) | 68,300 |
| 25 Apr 2022 | HKD | 18.72 | 18.4 | 19.5 | 18.59 | 18.59 | -1.29 (-6.49%) | 112,600 |
| 22 Apr 2022 | HKD | 19.91 | 19.65 | 19.9 | 19.88 | 19.88 | -1.22 (-5.78%) | 40,600 |
| 21 Apr 2022 | HKD | 21.02 | 20.94 | 21 | 21.1 | 21.1 | +0.08 (+0.38%) | 32,300 |
| 20 Apr 2022 | HKD | 21.06 | 20.84 | 20.84 | 21.02 | 21.02 | +0.44 (+2.14%) | 30,800 |
| 19 Apr 2022 | HKD | 21.1 | 20.46 | 21.1 | 20.58 | 20.58 | -0.88 (-4.10%) | 275,800 |
| 14 Apr 2022 | HKD | 21.58 | 21.36 | 21.38 | 21.46 | 21.46 | +0.58 (+2.78%) | 44,500 |
| 13 Apr 2022 | HKD | 21 | 20.74 | 20.76 | 20.88 | 20.88 | +0.28 (+1.36%) | 76,800 |
| 12 Apr 2022 | HKD | 21.2 | 20.44 | 21.2 | 20.6 | 20.6 | -0.92 (-4.28%) | 44,800 |
| 11 Apr 2022 | HKD | 21.96 | 21.34 | 21.96 | 21.52 | 21.52 | -1.06 (-4.69%) | 101,300 |
| 8 Apr 2022 | HKD | 22.6 | 22.28 | 22.3 | 22.58 | 22.58 | +0.26 (+1.16%) | 70,700 |
| 7 Apr 2022 | HKD | 22.6 | 22.1 | 22.6 | 22.32 | 22.32 | -0.66 (-2.87%) | 62,900 |
