| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2022 | HKD | 49.1 | 50.25 | 49.1 | 49.85 | 49.85 | +0.5 (+1.01%) | 21,451,061 |
| 14 Jun 2022 | HKD | 49.15 | 49.8 | 49.1 | 49.35 | 49.35 | -0.1 (-0.20%) | 16,401,461 |
| 13 Jun 2022 | HKD | 49.9 | 49.9 | 49.1 | 49.45 | 49.45 | -0.55 (-1.10%) | 28,223,980 |
| 10 Jun 2022 | HKD | 50.15 | 50.35 | 50 | 50 | 50 | -0.2 (-0.40%) | 21,842,410 |
| 9 Jun 2022 | HKD | 50.2 | 50.55 | 50.15 | 50.2 | 50.2 | +0.05 (+0.10%) | 14,441,680 |
| 8 Jun 2022 | HKD | 50.3 | 50.45 | 50.1 | 50.15 | 50.15 | -0.05 (-0.10%) | 25,055,240 |
| 7 Jun 2022 | HKD | 50.6 | 50.6 | 50.15 | 50.2 | 50.2 | -0.35 (-0.69%) | 15,750,520 |
| 6 Jun 2022 | HKD | 50.65 | 50.9 | 50.1 | 50.55 | 50.55 | -0.05 (-0.10%) | 23,136,850 |
| 2 Jun 2022 | HKD | 50.3 | 50.65 | 50.1 | 50.6 | 50.6 | +0.15 (+0.30%) | 13,693,440 |
| 1 Jun 2022 | HKD | 50.2 | 50.6 | 50.1 | 50.45 | 50.45 | -0.2 (-0.39%) | 22,914,721 |
| 31 May 2022 | HKD | 50.55 | 50.95 | 50.3 | 50.65 | 50.65 | 0.0 (0.0%) | 23,282,699 |
| 30 May 2022 | HKD | 50.45 | 51.25 | 50.45 | 50.65 | 50.65 | +0.05 (+0.10%) | 24,832,561 |
| 27 May 2022 | HKD | 50.25 | 51.1 | 50.2 | 50.6 | 50.6 | +0.35 (+0.70%) | 25,300,561 |
| 26 May 2022 | HKD | 50.65 | 50.8 | 50.1 | 50.25 | 50.25 | -0.75 (-1.47%) | 29,127,141 |
| 25 May 2022 | HKD | 50.6 | 52.4 | 50.5 | 51 | 51 | -1.9 (-3.59%) | 51,738,840 |
| 24 May 2022 | HKD | 52.5 | 53 | 52.25 | 52.9 | 52.9 | +0.4 (+0.76%) | 52,802,441 |
| 23 May 2022 | HKD | 52.05 | 52.8 | 52 | 52.5 | 52.5 | +0.05 (+0.10%) | 25,235,650 |
| 20 May 2022 | HKD | 52.35 | 52.65 | 52.05 | 52.45 | 52.45 | +0.4 (+0.77%) | 26,799,570 |
| 19 May 2022 | HKD | 52 | 52.7 | 51.8 | 52.05 | 52.05 | -0.55 (-1.05%) | 29,057,650 |
| 18 May 2022 | HKD | 51.4 | 52.9 | 51.35 | 52.6 | 52.6 | +1.1 (+2.14%) | 40,988,602 |
| 17 May 2022 | HKD | 51.2 | 51.75 | 51.2 | 51.5 | 51.5 | +0.15 (+0.29%) | 27,264,211 |
| 16 May 2022 | HKD | 51.5 | 51.85 | 51.1 | 51.35 | 51.35 | +0.25 (+0.49%) | 20,780,600 |
| 13 May 2022 | HKD | 50.4 | 51.25 | 50.35 | 51.1 | 51.1 | +0.9 (+1.79%) | 27,943,250 |
| 12 May 2022 | HKD | 50.75 | 50.8 | 50 | 50.2 | 50.2 | -0.85 (-1.67%) | 37,982,367 |
| 11 May 2022 | HKD | 50.6 | 51.3 | 50.3 | 51.05 | 51.05 | +0.05 (+0.10%) | 20,745,711 |
| 10 May 2022 | HKD | 50.45 | 51.1 | 50 | 51 | 51 | -0.25 (-0.49%) | 36,395,910 |
| 6 May 2022 | HKD | 51.1 | 51.4 | 50.65 | 51.25 | 51.25 | -0.25 (-0.49%) | 34,997,832 |
| 5 May 2022 | HKD | 52 | 52.35 | 51.4 | 51.5 | 51.5 | -0.2 (-0.39%) | 27,312,369 |
| 4 May 2022 | HKD | 51.65 | 51.95 | 51.55 | 51.7 | 51.7 | -0.3 (-0.58%) | 19,991,590 |
| 3 May 2022 | HKD | 51.8 | 52.2 | 51.75 | 52 | 52 | -0.4 (-0.76%) | 13,684,390 |
