| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | HKD | 11.81 | 11.97 | 11.77 | 11.95 | 11.95 | +0.43 (+3.73%) | 802,500 |
| 19 May 2022 | HKD | 11.88 | 12 | 11.36 | 11.52 | 11.52 | -1.34 (-10.42%) | 999,000 |
| 18 May 2022 | HKD | 13 | 13 | 12.81 | 12.86 | 12.86 | +0.15 (+1.18%) | 558,600 |
| 17 May 2022 | HKD | 12.4 | 12.71 | 12.4 | 12.71 | 12.71 | +0.26 (+2.09%) | 498,900 |
| 16 May 2022 | HKD | 12.72 | 12.73 | 12.35 | 12.45 | 12.45 | +0.26 (+2.13%) | 1,010,100 |
| 13 May 2022 | HKD | 12.1 | 12.25 | 12.02 | 12.19 | 12.19 | +0.41 (+3.48%) | 1,238,300 |
| 12 May 2022 | HKD | 12.13 | 12.13 | 11.63 | 11.78 | 11.78 | -0.94 (-7.39%) | 1,433,700 |
| 11 May 2022 | HKD | 12.7 | 12.85 | 12.69 | 12.72 | 12.72 | +0.06 (+0.47%) | 894,000 |
| 10 May 2022 | HKD | 13.18 | 13.18 | 12.25 | 12.66 | 12.66 | -0.94 (-6.91%) | 1,498,800 |
| 6 May 2022 | HKD | 13.57 | 13.72 | 13.49 | 13.6 | 13.6 | -1.4 (-9.33%) | 713,700 |
| 5 May 2022 | HKD | 15.3 | 15.31 | 14.95 | 15 | 15 | +0.7 (+4.90%) | 694,400 |
| 4 May 2022 | HKD | 14.33 | 14.33 | 14.22 | 14.3 | 14.3 | +0.05 (+0.35%) | 164,600 |
| 3 May 2022 | HKD | 14.22 | 14.37 | 14.17 | 14.25 | 14.25 | -0.59 (-3.98%) | 344,400 |
| 29 Apr 2022 | HKD | 14.8 | 14.92 | 14.68 | 14.84 | 14.84 | +0.16 (+1.09%) | 385,100 |
| 28 Apr 2022 | HKD | 13.46 | 14.77 | 13.45 | 14.68 | 14.68 | +0.33 (+2.30%) | 354,000 |
| 27 Apr 2022 | HKD | 14.49 | 14.49 | 14.02 | 14.35 | 14.35 | -0.67 (-4.46%) | 699,500 |
| 26 Apr 2022 | HKD | 15.16 | 15.27 | 15 | 15.02 | 15.02 | +0.4 (+2.74%) | 273,600 |
| 25 Apr 2022 | HKD | 14.62 | 14.72 | 14.49 | 14.62 | 14.62 | -0.98 (-6.28%) | 270,400 |
| 22 Apr 2022 | HKD | 15.42 | 15.66 | 15.41 | 15.6 | 15.6 | -0.95 (-5.74%) | 98,900 |
| 21 Apr 2022 | HKD | 16.45 | 16.55 | 16.39 | 16.55 | 16.55 | +0.1 (+0.61%) | 62,100 |
| 20 Apr 2022 | HKD | 16.37 | 16.54 | 16.37 | 16.45 | 16.45 | +0.32 (+1.98%) | 191,400 |
| 19 Apr 2022 | HKD | 16.19 | 16.25 | 16.08 | 16.13 | 16.13 | -0.73 (-4.33%) | 65,200 |
| 14 Apr 2022 | HKD | 16.8 | 16.93 | 16.78 | 16.86 | 16.86 | +0.46 (+2.80%) | 111,700 |
| 13 Apr 2022 | HKD | 16.14 | 16.49 | 16.14 | 16.4 | 16.4 | +0.22 (+1.36%) | 117,500 |
| 12 Apr 2022 | HKD | 16.16 | 16.23 | 16.08 | 16.18 | 16.18 | -0.74 (-4.37%) | 71,100 |
| 11 Apr 2022 | HKD | 17 | 17 | 16.75 | 16.92 | 16.92 | -0.81 (-4.57%) | 176,400 |
| 8 Apr 2022 | HKD | 17.51 | 17.73 | 17.51 | 17.73 | 17.73 | +0.22 (+1.26%) | 78,700 |
| 7 Apr 2022 | HKD | 17.31 | 17.57 | 17.31 | 17.51 | 17.51 | -0.54 (-2.99%) | 144,500 |
| 6 Apr 2022 | HKD | 18.15 | 18.28 | 18.04 | 18.05 | 18.05 | -0.21 (-1.15%) | 65,400 |
| 4 Apr 2022 | HKD | 18.25 | 18.4 | 18.24 | 18.26 | 18.26 | -0.26 (-1.40%) | 30,400 |
