| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | HKD | 7.59 | 7.84 | 7.49 | 7.6 | 7.6 | +0.09 (+1.20%) | 10,311,900 |
| 30 May 2022 | HKD | 7.24 | 7.63 | 7.24 | 7.51 | 7.51 | +0.27 (+3.73%) | 3,667,800 |
| 27 May 2022 | HKD | 7.12 | 7.42 | 7.12 | 7.24 | 7.24 | +0.15 (+2.12%) | 1,819,100 |
| 26 May 2022 | HKD | 7.21 | 7.21 | 6.7 | 7.09 | 7.09 | 0.0 (0.0%) | 1,656,500 |
| 25 May 2022 | HKD | 7.51 | 7.51 | 7.05 | 7.09 | 7.09 | -0.4 (-5.34%) | 3,997,200 |
| 24 May 2022 | HKD | 7.84 | 7.9 | 7.4 | 7.49 | 7.49 | -0.35 (-4.46%) | 2,215,100 |
| 23 May 2022 | HKD | 7.75 | 7.9 | 7.55 | 7.84 | 7.84 | +0.08 (+1.03%) | 2,630,000 |
| 20 May 2022 | HKD | 7.96 | 7.96 | 7.69 | 7.76 | 7.76 | +0.16 (+2.11%) | 1,879,600 |
| 19 May 2022 | HKD | 7.69 | 7.88 | 7.45 | 7.6 | 7.6 | -0.2 (-2.56%) | 2,207,800 |
| 18 May 2022 | HKD | 7.9 | 7.96 | 7.56 | 7.8 | 7.8 | -0.09 (-1.14%) | 2,801,400 |
| 17 May 2022 | HKD | 7.63 | 8.09 | 7.63 | 7.89 | 7.89 | +0.26 (+3.41%) | 3,999,000 |
| 16 May 2022 | HKD | 7.56 | 7.94 | 7.53 | 7.63 | 7.63 | +0.27 (+3.67%) | 3,530,100 |
| 13 May 2022 | HKD | 7.21 | 7.46 | 7.21 | 7.36 | 7.36 | +0.15 (+2.08%) | 1,719,500 |
| 12 May 2022 | HKD | 7.35 | 7.56 | 7.12 | 7.21 | 7.21 | -0.14 (-1.90%) | 2,124,375 |
| 11 May 2022 | HKD | 7.35 | 7.73 | 7.21 | 7.35 | 7.35 | 0.0 (0.0%) | 2,268,050 |
| 10 May 2022 | HKD | 7.23 | 7.53 | 7 | 7.35 | 7.35 | -0.06 (-0.81%) | 2,084,900 |
| 6 May 2022 | HKD | 7.38 | 7.53 | 7.23 | 7.41 | 7.41 | -0.18 (-2.37%) | 1,000,800 |
| 5 May 2022 | HKD | 7.84 | 7.89 | 7.51 | 7.59 | 7.59 | -0.1 (-1.30%) | 1,261,700 |
| 4 May 2022 | HKD | 7.7 | 7.81 | 7.6 | 7.69 | 7.69 | -0.01 (-0.13%) | 909,236 |
| 3 May 2022 | HKD | 8.27 | 8.27 | 7.55 | 7.7 | 7.7 | -0.61 (-7.34%) | 3,750,400 |
| 29 Apr 2022 | HKD | 7.98 | 8.5 | 7.55 | 8.31 | 8.31 | +0.33 (+4.14%) | 2,560,500 |
| 28 Apr 2022 | HKD | 8.29 | 8.29 | 7.78 | 7.98 | 7.98 | -0.31 (-3.74%) | 747,400 |
| 27 Apr 2022 | HKD | 8.07 | 8.33 | 7.88 | 8.29 | 8.29 | +0.09 (+1.10%) | 1,363,800 |
| 26 Apr 2022 | HKD | 8.13 | 8.6 | 7.89 | 8.2 | 8.2 | +0.07 (+0.86%) | 1,566,450 |
| 25 Apr 2022 | HKD | 8.39 | 8.39 | 7.7 | 8.13 | 8.13 | -0.3 (-3.56%) | 2,207,320 |
| 22 Apr 2022 | HKD | 8.41 | 8.49 | 7.99 | 8.43 | 8.43 | -0.01 (-0.12%) | 2,399,100 |
| 21 Apr 2022 | HKD | 8.77 | 8.77 | 8.24 | 8.44 | 8.44 | -0.33 (-3.76%) | 1,125,700 |
| 20 Apr 2022 | HKD | 8.72 | 9.08 | 8.4 | 8.77 | 8.77 | +0.35 (+4.16%) | 2,108,540 |
| 19 Apr 2022 | HKD | 9.54 | 9.54 | 8.2 | 8.42 | 8.42 | -1.03 (-10.90%) | 4,020,500 |
| 14 Apr 2022 | HKD | 9.75 | 9.75 | 9.15 | 9.45 | 9.45 | +0.4 (+4.42%) | 941,000 |
