| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | HKD | 22.75 | 23.95 | 22.75 | 23.95 | 23.95 | +1.25 (+5.51%) | 10,580,668 |
| 30 May 2022 | HKD | 22.65 | 23.1 | 22.15 | 22.7 | 22.7 | +0.05 (+0.22%) | 3,964,000 |
| 27 May 2022 | HKD | 23.1 | 23.3 | 21.8 | 22.65 | 22.65 | -0.05 (-0.22%) | 4,031,000 |
| 26 May 2022 | HKD | 22.55 | 23.4 | 22 | 22.7 | 22.7 | +0.2 (+0.89%) | 3,665,500 |
| 25 May 2022 | HKD | 22.4 | 23.2 | 21.8 | 22.5 | 22.5 | +0.5 (+2.27%) | 5,811,014 |
| 24 May 2022 | HKD | 23.3 | 23.45 | 21.8 | 22 | 22 | -1.4 (-5.98%) | 6,375,100 |
| 23 May 2022 | HKD | 23.05 | 24.6 | 22.8 | 23.4 | 23.4 | +0.3 (+1.30%) | 8,729,100 |
| 20 May 2022 | HKD | 22.2 | 23.1 | 21.4 | 23.1 | 23.1 | +1.35 (+6.21%) | 10,154,046 |
| 19 May 2022 | HKD | 22.2 | 23.2 | 20.85 | 21.75 | 21.75 | -1.25 (-5.43%) | 9,469,500 |
| 18 May 2022 | HKD | 20 | 23 | 19.9 | 23 | 23 | +3.16 (+15.93%) | 14,079,257 |
| 17 May 2022 | HKD | 19.56 | 20.2 | 19.5 | 19.84 | 19.84 | +0.3 (+1.54%) | 5,135,100 |
| 16 May 2022 | HKD | 20.25 | 20.95 | 19.3 | 19.54 | 19.54 | -0.2 (-1.01%) | 13,658,500 |
| 13 May 2022 | HKD | 18.16 | 21.2 | 18.1 | 19.74 | 19.74 | +1.86 (+10.40%) | 15,548,221 |
| 12 May 2022 | HKD | 19.1 | 19.4 | 17.38 | 17.88 | 17.88 | -1.1 (-5.80%) | 10,225,410 |
| 11 May 2022 | HKD | 19.92 | 20.7 | 18.8 | 18.98 | 18.98 | -0.6 (-3.06%) | 8,440,000 |
| 10 May 2022 | HKD | 20.95 | 20.95 | 18.96 | 19.58 | 19.58 | -1.47 (-6.98%) | 9,199,000 |
| 6 May 2022 | HKD | 22.4 | 22.4 | 20.5 | 21.05 | 21.05 | -1.25 (-5.61%) | 4,744,042 |
| 5 May 2022 | HKD | 23 | 23.4 | 21.9 | 22.3 | 22.3 | -0.05 (-0.22%) | 4,353,000 |
| 4 May 2022 | HKD | 22.75 | 23 | 21.9 | 22.35 | 22.35 | -0.35 (-1.54%) | 1,720,543 |
| 3 May 2022 | HKD | 23.9 | 23.9 | 22.25 | 22.7 | 22.7 | 0.0 (0.0%) | 1,156,250 |
| 29 Apr 2022 | HKD | 22.9 | 23.1 | 21.7 | 22.7 | 22.7 | +0.5 (+2.25%) | 2,173,500 |
| 28 Apr 2022 | HKD | 24.05 | 24.1 | 22.1 | 22.2 | 22.2 | -1.7 (-7.11%) | 2,710,000 |
| 27 Apr 2022 | HKD | 23.3 | 23.9 | 20.05 | 23.9 | 23.9 | 0.0 (0.0%) | 11,943,100 |
| 26 Apr 2022 | HKD | 25.15 | 25.6 | 23.55 | 23.9 | 23.9 | -0.75 (-3.04%) | 5,784,257 |
| 25 Apr 2022 | HKD | 25 | 26.3 | 24.05 | 24.65 | 24.65 | +0.65 (+2.71%) | 9,191,352 |
| 22 Apr 2022 | HKD | 24.75 | 24.9 | 23.7 | 24 | 24 | -1 (-4%) | 5,404,000 |
| 21 Apr 2022 | HKD | 25.85 | 26 | 23.55 | 25 | 25 | -0.5 (-1.96%) | 8,509,000 |
| 20 Apr 2022 | HKD | 24.75 | 26.45 | 24.75 | 25.5 | 25.5 | +1 (+4.08%) | 8,906,440 |
| 19 Apr 2022 | HKD | 27 | 27.6 | 24 | 24.5 | 24.5 | -3 (-10.91%) | 14,370,500 |
| 14 Apr 2022 | HKD | 28.55 | 29 | 26.5 | 27.5 | 27.5 | -0.65 (-2.31%) | 9,986,450 |
