| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | HKD | 166 | 174.1 | 166 | 173 | 173 | +6.6 (+3.97%) | 628,133 |
| 27 May 2022 | HKD | 165 | 167.8 | 163 | 166.4 | 166.4 | +11 (+7.08%) | 259,377 |
| 26 May 2022 | HKD | 155 | 156.5 | 152.3 | 155.4 | 155.4 | +1.1 (+0.71%) | 320,379 |
| 25 May 2022 | HKD | 157 | 158.2 | 153.5 | 154.3 | 154.3 | -2.5 (-1.59%) | 456,492 |
| 24 May 2022 | HKD | 162.1 | 162.1 | 156.1 | 156.8 | 156.8 | -11.2 (-6.67%) | 751,560 |
| 23 May 2022 | HKD | 174 | 174 | 166.4 | 168 | 168 | -2.7 (-1.58%) | 358,207 |
| 20 May 2022 | HKD | 169 | 170.8 | 167.4 | 170.7 | 170.7 | +4.4 (+2.65%) | 463,631 |
| 19 May 2022 | HKD | 168 | 168.8 | 162.6 | 166.3 | 166.3 | -4.2 (-2.46%) | 285,349 |
| 18 May 2022 | HKD | 172 | 172.5 | 166.8 | 170.5 | 170.5 | -1.3 (-0.76%) | 217,802 |
| 17 May 2022 | HKD | 165 | 173.1 | 163.1 | 171.8 | 171.8 | +6.4 (+3.87%) | 403,150 |
| 16 May 2022 | HKD | 164.1 | 168.5 | 162.3 | 165.4 | 165.4 | +6.4 (+4.03%) | 802,181 |
| 13 May 2022 | HKD | 154.4 | 160.2 | 153.5 | 159 | 159 | +0.5 (+0.32%) | 597,012 |
| 12 May 2022 | HKD | 158.1 | 161.9 | 156.9 | 158.5 | 158.5 | -5.5 (-3.35%) | 483,273 |
| 11 May 2022 | HKD | 157 | 167.6 | 152.1 | 164 | 164 | +1.7 (+1.05%) | 829,713 |
| 10 May 2022 | HKD | 159 | 166 | 158 | 162.3 | 162.3 | -9.8 (-5.69%) | 490,336 |
| 6 May 2022 | HKD | 176 | 177.2 | 170.2 | 172.1 | 172.1 | -10 (-5.49%) | 390,230 |
| 5 May 2022 | HKD | 189 | 189 | 182.1 | 182.1 | 182.1 | -2.6 (-1.41%) | 233,611 |
| 4 May 2022 | HKD | 189.9 | 189.9 | 182.6 | 184.7 | 184.7 | -5.2 (-2.74%) | 258,881 |
| 3 May 2022 | HKD | 189 | 194.4 | 183.7 | 189.9 | 189.9 | +2.7 (+1.44%) | 560,398 |
| 29 Apr 2022 | HKD | 173 | 188 | 170.8 | 187.2 | 187.2 | +15 (+8.71%) | 982,182 |
| 28 Apr 2022 | HKD | 169.5 | 172.7 | 168.3 | 172.2 | 172.2 | +6.2 (+3.73%) | 638,958 |
| 27 Apr 2022 | HKD | 163.8 | 167.8 | 160.2 | 166 | 166 | +1.1 (+0.67%) | 360,896 |
| 26 Apr 2022 | HKD | 165 | 170.2 | 162.1 | 164.9 | 164.9 | +1.7 (+1.04%) | 1,029,700 |
| 25 Apr 2022 | HKD | 171.7 | 176.7 | 161.4 | 163.2 | 163.2 | -8.5 (-4.95%) | 796,327 |
| 22 Apr 2022 | HKD | 173 | 173.3 | 165.5 | 171.7 | 171.7 | -1.5 (-0.87%) | 297,205 |
| 21 Apr 2022 | HKD | 170.8 | 176.2 | 170.8 | 173.2 | 173.2 | -3.8 (-2.15%) | 261,317 |
| 20 Apr 2022 | HKD | 180 | 182 | 175.9 | 177 | 177 | -3 (-1.67%) | 318,692 |
| 19 Apr 2022 | HKD | 184.3 | 184.3 | 178 | 180 | 180 | -5.5 (-2.96%) | 385,660 |
| 14 Apr 2022 | HKD | 181 | 185.7 | 179.6 | 185.5 | 185.5 | +4.8 (+2.66%) | 584,199 |
| 13 Apr 2022 | HKD | 178.1 | 182.8 | 173.6 | 180.7 | 180.7 | +4.8 (+2.73%) | 505,032 |
