| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | HKD | 71.3 | 71.35 | 69.75 | 71.05 | 69.0467 | -0.25 (-0.35%) | 9,184,812 |
| 30 May 2022 | HKD | 71 | 71.65 | 70.7 | 71.3 | 69.2897 | +0.95 (+1.35%) | 6,643,145 |
| 27 May 2022 | HKD | 70.8 | 70.8 | 70 | 70.35 | 68.3664 | +0.4 (+0.57%) | 4,362,009 |
| 26 May 2022 | HKD | 70.25 | 70.5 | 69.55 | 69.95 | 67.9777 | +0.2 (+0.29%) | 3,635,266 |
| 25 May 2022 | HKD | 69.75 | 70.75 | 69.3 | 69.75 | 67.7834 | +0.1 (+0.14%) | 5,856,846 |
| 24 May 2022 | HKD | 70.15 | 70.15 | 69.1 | 69.65 | 67.6862 | -0.2 (-0.29%) | 3,018,214 |
| 23 May 2022 | HKD | 70.35 | 70.35 | 69.5 | 69.85 | 67.8805 | -0.45 (-0.64%) | 3,076,357 |
| 20 May 2022 | HKD | 69.3 | 70.6 | 68.95 | 70.3 | 68.3179 | +1.45 (+2.11%) | 7,297,378 |
| 19 May 2022 | HKD | 68.8 | 69 | 68.3 | 68.85 | 66.9087 | +0.2 (+0.29%) | 4,452,480 |
| 18 May 2022 | HKD | 69 | 69 | 68.15 | 68.65 | 66.7144 | -0.1 (-0.15%) | 5,759,290 |
| 17 May 2022 | HKD | 68.85 | 68.9 | 68.05 | 68.75 | 66.8116 | +0.35 (+0.51%) | 5,976,860 |
| 16 May 2022 | HKD | 68.8 | 68.9 | 67.7 | 68.4 | 66.4714 | +0.05 (+0.07%) | 3,881,489 |
| 13 May 2022 | HKD | 67.4 | 68.8 | 67.25 | 68.35 | 66.4228 | +1.8 (+2.70%) | 10,247,520 |
| 12 May 2022 | HKD | 66.5 | 67 | 66.2 | 66.55 | 64.6736 | +0.05 (+0.08%) | 5,715,761 |
| 11 May 2022 | HKD | 66.25 | 67 | 65.8 | 66.5 | 64.625 | +0.1 (+0.15%) | 5,132,607 |
| 10 May 2022 | HKD | 66 | 66.75 | 64.9 | 66.4 | 64.5278 | -0.6 (-0.90%) | 8,348,199 |
| 6 May 2022 | HKD | 66.8 | 67.45 | 66.55 | 67 | 65.1109 | -0.1 (-0.15%) | 6,196,303 |
| 5 May 2022 | HKD | 67.55 | 68.35 | 67.05 | 67.1 | 65.2081 | -0.65 (-0.96%) | 3,275,985 |
| 4 May 2022 | HKD | 67.65 | 68.15 | 67.3 | 67.75 | 65.8398 | +0.5 (+0.74%) | 2,687,827 |
| 3 May 2022 | HKD | 67 | 68.1 | 66.8 | 67.25 | 65.3539 | -0.85 (-1.25%) | 4,833,130 |
| 29 Apr 2022 | HKD | 68 | 68.9 | 67.85 | 68.1 | 66.1799 | +0.25 (+0.37%) | 6,323,810 |
| 28 Apr 2022 | HKD | 67.4 | 68.1 | 67.1 | 67.85 | 65.9369 | +0.65 (+0.97%) | 5,387,187 |
| 27 Apr 2022 | HKD | 67.6 | 67.8 | 66.85 | 67.2 | 65.3053 | -0.7 (-1.03%) | 6,701,662 |
| 26 Apr 2022 | HKD | 68.4 | 68.45 | 67.7 | 67.9 | 65.9855 | -0.1 (-0.15%) | 5,611,477 |
| 25 Apr 2022 | HKD | 67.5 | 68.15 | 67.05 | 68 | 66.0827 | +0.05 (+0.07%) | 7,235,040 |
| 22 Apr 2022 | HKD | 67.9 | 68.45 | 67.4 | 67.95 | 66.0341 | -0.05 (-0.07%) | 3,917,601 |
| 21 Apr 2022 | HKD | 67.7 | 68.55 | 67.3 | 68 | 66.0827 | +0.05 (+0.07%) | 5,682,147 |
| 20 Apr 2022 | HKD | 68.55 | 68.9 | 67.95 | 67.95 | 66.0341 | -1.2 (-1.74%) | 6,036,687 |
| 19 Apr 2022 | HKD | 67.65 | 69.3 | 67.5 | 69.15 | 67.2003 | +1.55 (+2.29%) | 8,736,583 |
| 14 Apr 2022 | HKD | 67.7 | 68 | 67.3 | 67.6 | 65.694 | +0.3 (+0.45%) | 4,030,824 |
