| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2022 | HKD | 23.45 | 23.9 | 23.3 | 23.35 | 23.35 | -0.55 (-2.30%) | 82,547 |
| 9 Jun 2022 | HKD | 24.4 | 24.4 | 23.8 | 23.9 | 23.9 | -0.6 (-2.45%) | 112,900 |
| 8 Jun 2022 | HKD | 23.5 | 24.55 | 23.25 | 24.5 | 24.5 | +0.75 (+3.16%) | 167,000 |
| 7 Jun 2022 | HKD | 23.65 | 24.05 | 23.2 | 23.75 | 23.75 | +0.1 (+0.42%) | 98,750 |
| 6 Jun 2022 | HKD | 23.55 | 23.85 | 23.3 | 23.65 | 23.65 | -0.2 (-0.84%) | 166,000 |
| 2 Jun 2022 | HKD | 23.75 | 23.9 | 23.5 | 23.85 | 23.85 | -0.65 (-2.65%) | 975,508 |
| 1 Jun 2022 | HKD | 24.4 | 24.7 | 24.05 | 24.5 | 24.5 | -0.2 (-0.81%) | 444,000 |
| 31 May 2022 | HKD | 24.25 | 24.9 | 24.1 | 24.7 | 24.7 | +0.3 (+1.23%) | 446,000 |
| 30 May 2022 | HKD | 23.8 | 24.5 | 23.55 | 24.4 | 24.4 | +1.1 (+4.72%) | 201,618 |
| 27 May 2022 | HKD | 22.5 | 23.55 | 22.5 | 23.3 | 23.3 | +0.6 (+2.64%) | 293,875 |
| 26 May 2022 | HKD | 22.5 | 22.8 | 22.25 | 22.7 | 22.7 | +0.2 (+0.89%) | 294,850 |
| 25 May 2022 | HKD | 22.9 | 22.9 | 22.3 | 22.5 | 22.5 | -0.15 (-0.66%) | 420,250 |
| 24 May 2022 | HKD | 23.2 | 23.2 | 22.5 | 22.65 | 22.65 | -0.6 (-2.58%) | 354,017 |
| 23 May 2022 | HKD | 23.05 | 23.55 | 22.8 | 23.25 | 23.25 | -0.5 (-2.11%) | 81,322 |
| 20 May 2022 | HKD | 23.25 | 24.05 | 22.9 | 23.75 | 23.75 | +0.75 (+3.26%) | 875,525 |
| 19 May 2022 | HKD | 23.45 | 24.2 | 22.85 | 23 | 23 | -0.8 (-3.36%) | 391,500 |
| 18 May 2022 | HKD | 23.05 | 24.3 | 23.05 | 23.8 | 23.8 | +0.75 (+3.25%) | 422,919 |
| 17 May 2022 | HKD | 22.85 | 23.3 | 22.5 | 23.05 | 23.05 | -0.15 (-0.65%) | 120,250 |
| 16 May 2022 | HKD | 22.65 | 23.45 | 22.65 | 23.2 | 23.2 | +0.55 (+2.43%) | 103,669 |
| 13 May 2022 | HKD | 22 | 22.85 | 22 | 22.65 | 22.65 | +0.4 (+1.80%) | 147,843 |
| 12 May 2022 | HKD | 23 | 23.25 | 22.25 | 22.25 | 22.25 | -0.6 (-2.63%) | 83,612 |
| 11 May 2022 | HKD | 22.5 | 23.2 | 21.9 | 22.85 | 22.85 | +0.35 (+1.56%) | 986,200 |
| 10 May 2022 | HKD | 23.05 | 23.25 | 22.25 | 22.5 | 22.5 | -1.05 (-4.46%) | 790,138 |
| 6 May 2022 | HKD | 24.05 | 24.3 | 23.55 | 23.55 | 23.55 | -1.05 (-4.27%) | 427,750 |
| 5 May 2022 | HKD | 24.7 | 24.9 | 24.45 | 24.6 | 24.6 | -0.1 (-0.40%) | 229,000 |
| 4 May 2022 | HKD | 24.7 | 24.8 | 24.05 | 24.7 | 24.7 | -0.05 (-0.20%) | 679,971 |
| 3 May 2022 | HKD | 24.9 | 25 | 24.4 | 24.75 | 24.75 | -0.3 (-1.20%) | 131,000 |
| 29 Apr 2022 | HKD | 25.2 | 25.2 | 24.25 | 25.05 | 25.05 | 0.0 (0.0%) | 293,849 |
| 28 Apr 2022 | HKD | 24.5 | 25.1 | 24.5 | 25.05 | 25.05 | +0.25 (+1.01%) | 421,500 |
| 27 Apr 2022 | HKD | 24.05 | 25.1 | 24.05 | 24.8 | 24.8 | +0.1 (+0.40%) | 243,000 |
