| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | HKD | 8.13 | 8.16 | 7.96 | 8.08 | 8.08 | +0.09 (+1.13%) | 4,222,000 |
| 27 May 2022 | HKD | 7.99 | 8.14 | 7.79 | 7.99 | 7.99 | +0.08 (+1.01%) | 3,090,500 |
| 26 May 2022 | HKD | 8.2 | 8.27 | 7.85 | 7.91 | 7.91 | -0.29 (-3.54%) | 3,076,284 |
| 25 May 2022 | HKD | 8.22 | 8.32 | 8.1 | 8.2 | 8.2 | +0.1 (+1.23%) | 3,134,500 |
| 24 May 2022 | HKD | 8.73 | 8.96 | 8.04 | 8.1 | 8.1 | -0.8 (-8.99%) | 7,011,500 |
| 23 May 2022 | HKD | 8.77 | 9.06 | 8.61 | 8.9 | 8.9 | +0.19 (+2.18%) | 6,019,000 |
| 20 May 2022 | HKD | 8.89 | 8.89 | 8.53 | 8.71 | 8.71 | +0.04 (+0.46%) | 6,095,000 |
| 19 May 2022 | HKD | 8.42 | 8.88 | 8.16 | 8.67 | 8.67 | +0.18 (+2.12%) | 10,505,000 |
| 18 May 2022 | HKD | 8.03 | 8.61 | 7.93 | 8.49 | 8.49 | +0.54 (+6.79%) | 8,470,500 |
| 17 May 2022 | HKD | 8.09 | 8.23 | 7.85 | 7.95 | 7.95 | -0.03 (-0.38%) | 7,977,000 |
| 16 May 2022 | HKD | 7.6 | 8.03 | 7.48 | 7.98 | 7.98 | +0.48 (+6.40%) | 6,834,157 |
| 13 May 2022 | HKD | 7.45 | 7.7 | 7.32 | 7.5 | 7.5 | +0.16 (+2.18%) | 5,947,192 |
| 12 May 2022 | HKD | 7.78 | 7.78 | 7.3 | 7.34 | 7.34 | -0.46 (-5.90%) | 3,444,500 |
| 11 May 2022 | HKD | 7.78 | 8.01 | 7.6 | 7.8 | 7.8 | +0.18 (+2.36%) | 6,456,500 |
| 10 May 2022 | HKD | 8.3 | 8.3 | 7.54 | 7.62 | 7.62 | +0.33 (+4.53%) | 8,196,500 |
| 6 May 2022 | HKD | 7.45 | 7.55 | 7.15 | 7.29 | 7.29 | -0.34 (-4.46%) | 3,993,000 |
| 5 May 2022 | HKD | 8.1 | 8.26 | 7.62 | 7.63 | 7.63 | -0.36 (-4.51%) | 5,024,307 |
| 4 May 2022 | HKD | 8.4 | 8.4 | 7.95 | 7.99 | 7.99 | -0.55 (-6.44%) | 1,609,794 |
| 3 May 2022 | HKD | 8.5 | 8.62 | 8.14 | 8.54 | 8.54 | +0.04 (+0.47%) | 1,536,500 |
| 29 Apr 2022 | HKD | 8.45 | 8.76 | 8.19 | 8.5 | 8.5 | +0.1 (+1.19%) | 2,755,500 |
| 28 Apr 2022 | HKD | 8.76 | 8.85 | 8.08 | 8.4 | 8.4 | -0.26 (-3.00%) | 2,243,174 |
| 27 Apr 2022 | HKD | 8.9 | 9 | 8.35 | 8.66 | 8.66 | -0.42 (-4.63%) | 6,172,520 |
| 26 Apr 2022 | HKD | 8.93 | 9.59 | 8.93 | 9.08 | 9.08 | +0.11 (+1.23%) | 4,158,670 |
| 25 Apr 2022 | HKD | 9.51 | 9.51 | 8.89 | 8.97 | 8.97 | -0.63 (-6.56%) | 4,381,668 |
| 22 Apr 2022 | HKD | 10 | 10 | 9.52 | 9.6 | 9.6 | -0.46 (-4.57%) | 3,858,500 |
| 21 Apr 2022 | HKD | 10.18 | 10.18 | 9.59 | 10.06 | 10.06 | +0.02 (+0.20%) | 4,702,414 |
| 20 Apr 2022 | HKD | 10.78 | 10.78 | 10 | 10.04 | 10.04 | -0.52 (-4.92%) | 4,567,331 |
| 19 Apr 2022 | HKD | 11.14 | 11.18 | 10.22 | 10.56 | 10.56 | -0.8 (-7.04%) | 7,763,500 |
| 14 Apr 2022 | HKD | 11.5 | 11.62 | 11.14 | 11.36 | 11.36 | +0.16 (+1.43%) | 5,962,569 |
| 13 Apr 2022 | HKD | 10.68 | 11.2 | 10.22 | 11.2 | 11.2 | +0.58 (+5.46%) | 5,679,500 |
