| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2022 | HKD | 5.87 | 5.94 | 5.8 | 5.85 | 5.85 | +0.09 (+1.56%) | 10,778,539 |
| 7 Jun 2022 | HKD | 5.97 | 5.98 | 5.71 | 5.76 | 5.76 | -0.2 (-3.36%) | 14,295,224 |
| 6 Jun 2022 | HKD | 5.91 | 6.1 | 5.83 | 5.96 | 5.96 | +0.09 (+1.53%) | 26,871,000 |
| 2 Jun 2022 | HKD | 5.53 | 5.95 | 5.53 | 5.87 | 5.87 | +0.29 (+5.20%) | 33,177,775 |
| 1 Jun 2022 | HKD | 5.1 | 5.64 | 5.07 | 5.58 | 5.58 | +0.5 (+9.84%) | 31,936,667 |
| 31 May 2022 | HKD | 4.9 | 5.17 | 4.88 | 5.08 | 5.08 | +0.17 (+3.46%) | 13,521,042 |
| 30 May 2022 | HKD | 4.85 | 4.94 | 4.78 | 4.91 | 4.91 | +0.1 (+2.08%) | 5,936,420 |
| 27 May 2022 | HKD | 4.91 | 4.92 | 4.77 | 4.81 | 4.81 | +0.04 (+0.84%) | 4,340,000 |
| 26 May 2022 | HKD | 4.81 | 4.85 | 4.71 | 4.77 | 4.77 | -0.03 (-0.63%) | 3,317,000 |
| 25 May 2022 | HKD | 4.72 | 4.82 | 4.69 | 4.8 | 4.8 | +0.08 (+1.69%) | 4,027,486 |
| 24 May 2022 | HKD | 4.79 | 4.91 | 4.64 | 4.72 | 4.72 | -0.17 (-3.48%) | 5,934,612 |
| 23 May 2022 | HKD | 4.86 | 4.95 | 4.78 | 4.89 | 4.89 | +0.03 (+0.62%) | 5,536,989 |
| 20 May 2022 | HKD | 4.61 | 4.94 | 4.61 | 4.86 | 4.86 | +0.26 (+5.65%) | 11,853,987 |
| 19 May 2022 | HKD | 4.6 | 4.64 | 4.5 | 4.6 | 4.6 | -0.09 (-1.92%) | 5,529,894 |
| 18 May 2022 | HKD | 4.77 | 4.82 | 4.64 | 4.69 | 4.69 | -0.08 (-1.68%) | 5,517,549 |
| 17 May 2022 | HKD | 4.5 | 4.82 | 4.5 | 4.77 | 4.77 | +0.27 (+6%) | 12,014,112 |
| 16 May 2022 | HKD | 4.65 | 4.67 | 4.5 | 4.5 | 4.5 | -0.09 (-1.96%) | 3,332,000 |
| 13 May 2022 | HKD | 4.53 | 4.62 | 4.53 | 4.59 | 4.59 | +0.06 (+1.32%) | 3,692,000 |
| 12 May 2022 | HKD | 4.55 | 4.66 | 4.49 | 4.53 | 4.53 | -0.13 (-2.79%) | 4,343,435 |
| 11 May 2022 | HKD | 4.52 | 4.78 | 4.52 | 4.66 | 4.66 | 0.0 (0.0%) | 4,926,000 |
| 10 May 2022 | HKD | 4.5 | 4.79 | 4.4 | 4.66 | 4.66 | -0.04 (-0.85%) | 7,384,390 |
| 6 May 2022 | HKD | 4.79 | 4.81 | 4.66 | 4.7 | 4.7 | -0.24 (-4.86%) | 9,025,500 |
| 5 May 2022 | HKD | 4.99 | 5.07 | 4.86 | 4.94 | 4.94 | +0.06 (+1.23%) | 7,576,219 |
| 4 May 2022 | HKD | 5.07 | 5.14 | 4.87 | 4.88 | 4.88 | -0.19 (-3.75%) | 6,619,933 |
| 3 May 2022 | HKD | 5.09 | 5.28 | 4.93 | 5.07 | 5.07 | -0.11 (-2.12%) | 12,225,200 |
| 29 Apr 2022 | HKD | 4.65 | 5.24 | 4.62 | 5.18 | 5.18 | +0.58 (+12.61%) | 24,770,420 |
| 28 Apr 2022 | HKD | 4.65 | 4.7 | 4.51 | 4.6 | 4.6 | +0.02 (+0.44%) | 8,315,000 |
| 27 Apr 2022 | HKD | 4.42 | 4.62 | 4.4 | 4.58 | 4.58 | +0.11 (+2.46%) | 6,320,562 |
| 26 Apr 2022 | HKD | 4.5 | 4.66 | 4.45 | 4.47 | 4.47 | +0.01 (+0.22%) | 6,933,156 |
| 25 Apr 2022 | HKD | 4.75 | 4.75 | 4.44 | 4.46 | 4.46 | -0.34 (-7.08%) | 13,556,900 |
