| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | HKD | 9.82 | 10.04 | 9.8 | 9.98 | 9.98 | +0.16 (+1.63%) | 5,207,600 |
| 30 May 2022 | HKD | 10 | 10.04 | 9.69 | 9.82 | 9.82 | -0.32 (-3.16%) | 7,960,500 |
| 27 May 2022 | HKD | 10.1 | 10.22 | 9.9 | 10.14 | 10.14 | -0.06 (-0.59%) | 3,236,632 |
| 26 May 2022 | HKD | 10.26 | 10.28 | 10.14 | 10.2 | 10.2 | -0.06 (-0.58%) | 1,671,731 |
| 25 May 2022 | HKD | 10.28 | 10.36 | 10.18 | 10.26 | 10.26 | +0.04 (+0.39%) | 6,168,000 |
| 24 May 2022 | HKD | 10.32 | 10.34 | 10.04 | 10.22 | 10.22 | -0.12 (-1.16%) | 5,710,845 |
| 23 May 2022 | HKD | 10.1 | 10.68 | 10 | 10.34 | 10.34 | +0.43 (+4.34%) | 12,005,794 |
| 20 May 2022 | HKD | 9.8 | 10.12 | 9.76 | 9.91 | 9.91 | +0.01 (+0.10%) | 4,569,947 |
| 19 May 2022 | HKD | 9.61 | 10.26 | 9.61 | 9.9 | 9.9 | +0.31 (+3.23%) | 9,334,284 |
| 18 May 2022 | HKD | 9.53 | 9.8 | 9.42 | 9.59 | 9.59 | +0.06 (+0.63%) | 4,264,380 |
| 17 May 2022 | HKD | 9.13 | 9.63 | 9.13 | 9.53 | 9.53 | +0.4 (+4.38%) | 7,674,432 |
| 16 May 2022 | HKD | 8.65 | 9.35 | 8.65 | 9.13 | 9.13 | +0.51 (+5.92%) | 8,583,090 |
| 13 May 2022 | HKD | 8.5 | 8.66 | 8.5 | 8.62 | 8.62 | +0.14 (+1.65%) | 1,159,000 |
| 12 May 2022 | HKD | 8.65 | 8.69 | 8.38 | 8.48 | 8.48 | -0.14 (-1.62%) | 2,741,286 |
| 11 May 2022 | HKD | 8.94 | 8.99 | 8.52 | 8.62 | 8.62 | -0.69 (-7.41%) | 3,648,234 |
| 10 May 2022 | HKD | 9.21 | 9.36 | 9.15 | 9.31 | 9.31 | +0.03 (+0.32%) | 3,678,472 |
| 6 May 2022 | HKD | 9.26 | 9.3 | 9.18 | 9.28 | 9.28 | +0.02 (+0.22%) | 1,236,176 |
| 5 May 2022 | HKD | 9.25 | 9.35 | 9.25 | 9.26 | 9.26 | +0.05 (+0.54%) | 1,697,000 |
| 4 May 2022 | HKD | 9.2 | 9.24 | 9.14 | 9.21 | 9.21 | +0.01 (+0.11%) | 1,199,718 |
| 3 May 2022 | HKD | 9.21 | 9.23 | 9.14 | 9.2 | 9.2 | +0.03 (+0.33%) | 1,694,089 |
| 29 Apr 2022 | HKD | 9.12 | 9.28 | 8.85 | 9.17 | 9.17 | +0.06 (+0.66%) | 2,326,603 |
| 28 Apr 2022 | HKD | 9.08 | 9.2 | 9.05 | 9.11 | 9.11 | +0.07 (+0.77%) | 1,688,600 |
| 27 Apr 2022 | HKD | 9.22 | 9.22 | 8.92 | 9.04 | 9.04 | -0.16 (-1.74%) | 4,139,738 |
| 26 Apr 2022 | HKD | 9.15 | 9.22 | 9.12 | 9.2 | 9.2 | +0.05 (+0.55%) | 2,196,000 |
| 25 Apr 2022 | HKD | 9.2 | 9.24 | 9.1 | 9.15 | 9.15 | -0.05 (-0.54%) | 2,660,893 |
| 22 Apr 2022 | HKD | 9.1 | 9.44 | 9.06 | 9.2 | 9.2 | +0.2 (+2.22%) | 5,752,542 |
| 21 Apr 2022 | HKD | 9.05 | 9.06 | 8.92 | 9 | 9 | -0.05 (-0.55%) | 1,544,300 |
| 20 Apr 2022 | HKD | 9.06 | 9.1 | 9.02 | 9.05 | 9.05 | -0.01 (-0.11%) | 793,734 |
| 19 Apr 2022 | HKD | 9.1 | 9.13 | 9.02 | 9.06 | 9.06 | -0.04 (-0.44%) | 1,100,164 |
| 14 Apr 2022 | HKD | 9 | 9.15 | 9 | 9.1 | 9.1 | +0.06 (+0.66%) | 2,146,463 |
