| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2022 | HKD | 15.02 | 15.98 | 15.02 | 15.37 | 15.37 | +0.51 (+3.43%) | 98,781,454 |
| 14 Jun 2022 | HKD | 13.83 | 15.04 | 13.8 | 14.86 | 14.86 | +0.81 (+5.77%) | 51,290,773 |
| 13 Jun 2022 | HKD | 13.96 | 14.21 | 13.92 | 14.05 | 14.05 | -0.18 (-1.26%) | 33,264,947 |
| 10 Jun 2022 | HKD | 13.81 | 14.28 | 13.65 | 14.23 | 14.23 | +0.27 (+1.93%) | 46,736,746 |
| 9 Jun 2022 | HKD | 13.78 | 14.36 | 13.65 | 13.96 | 13.96 | +0.28 (+2.05%) | 51,835,620 |
| 8 Jun 2022 | HKD | 13.26 | 13.68 | 13.26 | 13.68 | 13.68 | +0.4 (+3.01%) | 35,245,307 |
| 7 Jun 2022 | HKD | 13.32 | 13.51 | 13.25 | 13.28 | 13.28 | 0.0 (0.0%) | 22,078,883 |
| 6 Jun 2022 | HKD | 13.05 | 13.31 | 12.98 | 13.28 | 13.28 | +0.23 (+1.76%) | 20,334,237 |
| 2 Jun 2022 | HKD | 12.95 | 13.1 | 12.87 | 13.05 | 13.05 | +0.1 (+0.77%) | 14,380,749 |
| 1 Jun 2022 | HKD | 12.92 | 12.99 | 12.86 | 12.95 | 12.95 | +0.05 (+0.39%) | 11,017,312 |
| 31 May 2022 | HKD | 12.8 | 12.94 | 12.75 | 12.9 | 12.9 | +0.09 (+0.70%) | 13,801,334 |
| 30 May 2022 | HKD | 12.89 | 12.97 | 12.75 | 12.81 | 12.81 | -0.08 (-0.62%) | 12,481,104 |
| 27 May 2022 | HKD | 12.99 | 13.06 | 12.85 | 12.89 | 12.89 | -0.03 (-0.23%) | 10,004,204 |
| 26 May 2022 | HKD | 12.75 | 13.05 | 12.65 | 12.92 | 12.92 | +0.2 (+1.57%) | 14,126,719 |
| 25 May 2022 | HKD | 12.64 | 12.76 | 12.62 | 12.72 | 12.72 | +0.05 (+0.39%) | 8,322,055 |
| 24 May 2022 | HKD | 13.07 | 13.13 | 12.65 | 12.67 | 12.67 | -0.39 (-2.99%) | 16,514,946 |
| 23 May 2022 | HKD | 13.04 | 13.14 | 12.96 | 13.06 | 13.06 | +0.04 (+0.31%) | 12,178,166 |
| 20 May 2022 | HKD | 12.8 | 13.03 | 12.79 | 13.02 | 13.02 | +0.23 (+1.80%) | 16,592,118 |
| 19 May 2022 | HKD | 12.78 | 12.8 | 12.65 | 12.79 | 12.79 | -0.09 (-0.70%) | 10,182,463 |
| 18 May 2022 | HKD | 12.98 | 12.99 | 12.85 | 12.88 | 12.88 | -0.02 (-0.16%) | 11,038,696 |
| 17 May 2022 | HKD | 12.87 | 12.99 | 12.79 | 12.9 | 12.9 | +0.03 (+0.23%) | 9,849,742 |
| 16 May 2022 | HKD | 13 | 13.05 | 12.84 | 12.87 | 12.87 | -0.08 (-0.62%) | 9,618,271 |
| 13 May 2022 | HKD | 12.93 | 13.02 | 12.87 | 12.95 | 12.95 | +0.09 (+0.70%) | 10,973,240 |
| 12 May 2022 | HKD | 12.75 | 12.93 | 12.73 | 12.86 | 12.86 | +0.04 (+0.31%) | 11,252,535 |
| 11 May 2022 | HKD | 12.92 | 13.08 | 12.8 | 12.82 | 12.82 | -0.09 (-0.70%) | 21,189,999 |
| 10 May 2022 | HKD | 12.67 | 12.96 | 12.63 | 12.91 | 12.91 | +0.08 (+0.62%) | 12,955,277 |
| 9 May 2022 | HKD | 12.65 | 12.94 | 12.63 | 12.83 | 12.83 | +0.16 (+1.26%) | 10,069,258 |
| 6 May 2022 | HKD | 12.73 | 12.92 | 12.65 | 12.67 | 12.67 | -0.17 (-1.32%) | 13,752,923 |
| 5 May 2022 | HKD | 12.7 | 12.93 | 12.56 | 12.84 | 12.84 | +0.07 (+0.55%) | 17,455,231 |
| 4 May 2022 | HKD | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.0 (0.0%) | 0 |
