| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2022 | HKD | 19.02 | 19.26 | 18.72 | 19.24 | 19.24 | +0.24 (+1.26%) | 2,844,021 |
| 2 Jun 2022 | HKD | 19.34 | 19.34 | 18.5 | 19 | 19 | -0.34 (-1.76%) | 1,609,554 |
| 1 Jun 2022 | HKD | 19.58 | 19.84 | 19 | 19.34 | 19.34 | -0.24 (-1.23%) | 1,883,600 |
| 31 May 2022 | HKD | 19.14 | 19.6 | 18.68 | 19.58 | 19.58 | +0.5 (+2.62%) | 2,886,157 |
| 30 May 2022 | HKD | 19.3 | 19.3 | 18.56 | 19.08 | 19.08 | -0.06 (-0.31%) | 2,720,800 |
| 27 May 2022 | HKD | 19.12 | 19.6 | 18.96 | 19.14 | 19.14 | +0.1 (+0.53%) | 1,053,400 |
| 26 May 2022 | HKD | 19.1 | 19.1 | 18.56 | 19.04 | 19.04 | -0.06 (-0.31%) | 978,000 |
| 25 May 2022 | HKD | 19.64 | 19.64 | 19.06 | 19.1 | 19.1 | -0.54 (-2.75%) | 1,575,600 |
| 24 May 2022 | HKD | 20 | 20.55 | 19.5 | 19.64 | 19.64 | -1.01 (-4.89%) | 989,592 |
| 23 May 2022 | HKD | 20.1 | 21 | 20.1 | 20.65 | 20.65 | -0.05 (-0.24%) | 479,600 |
| 20 May 2022 | HKD | 20.45 | 20.9 | 20.45 | 20.7 | 20.7 | +0.4 (+1.97%) | 538,800 |
| 19 May 2022 | HKD | 20.1 | 20.5 | 19.74 | 20.3 | 20.3 | -0.5 (-2.40%) | 557,400 |
| 18 May 2022 | HKD | 20.9 | 21 | 20.35 | 20.8 | 20.8 | -0.15 (-0.72%) | 571,600 |
| 17 May 2022 | HKD | 19.54 | 20.95 | 19.54 | 20.95 | 20.95 | +0.75 (+3.71%) | 833,036 |
| 16 May 2022 | HKD | 19.38 | 20.55 | 19.38 | 20.2 | 20.2 | +0.84 (+4.34%) | 704,800 |
| 13 May 2022 | HKD | 18.5 | 19.68 | 18.5 | 19.36 | 19.36 | +0.58 (+3.09%) | 1,039,802 |
| 12 May 2022 | HKD | 19.56 | 20 | 18.54 | 18.78 | 18.78 | -0.34 (-1.78%) | 1,649,653 |
| 11 May 2022 | HKD | 19.4 | 19.78 | 19.1 | 19.12 | 19.12 | -0.18 (-0.93%) | 1,239,411 |
| 10 May 2022 | HKD | 19.2 | 19.5 | 18.6 | 19.3 | 19.3 | -0.42 (-2.13%) | 1,508,097 |
| 6 May 2022 | HKD | 19.9 | 20 | 19.5 | 19.72 | 19.72 | -0.53 (-2.62%) | 799,600 |
| 5 May 2022 | HKD | 20.65 | 21.3 | 20.1 | 20.25 | 20.25 | -0.35 (-1.70%) | 595,600 |
| 4 May 2022 | HKD | 20.55 | 20.8 | 20.3 | 20.6 | 20.6 | -0.1 (-0.48%) | 512,300 |
| 3 May 2022 | HKD | 20.05 | 21.15 | 19.9 | 20.7 | 20.7 | -0.1 (-0.48%) | 592,611 |
| 29 Apr 2022 | HKD | 19.5 | 21.2 | 19.5 | 20.8 | 20.8 | +0.84 (+4.21%) | 1,378,800 |
| 28 Apr 2022 | HKD | 20 | 20.3 | 19.72 | 19.96 | 19.96 | +0.04 (+0.20%) | 633,300 |
| 27 Apr 2022 | HKD | 19.06 | 20.4 | 19.06 | 19.92 | 19.92 | -0.13 (-0.65%) | 1,400,158 |
| 26 Apr 2022 | HKD | 20 | 21.35 | 20 | 20.05 | 20.05 | -0.15 (-0.74%) | 1,271,372 |
| 25 Apr 2022 | HKD | 21 | 21 | 20.05 | 20.2 | 20.2 | -0.85 (-4.04%) | 988,400 |
| 22 Apr 2022 | HKD | 21 | 21.45 | 20.45 | 21.05 | 21.05 | -0.25 (-1.17%) | 888,400 |
| 21 Apr 2022 | HKD | 22.4 | 22.4 | 21.1 | 21.3 | 21.3 | -0.5 (-2.29%) | 1,336,000 |
