| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | HKD | 3.86 | 3.99 | 3.83 | 3.96 | 3.96 | +0.1 (+2.59%) | 4,276,425 |
| 30 May 2022 | HKD | 3.78 | 3.89 | 3.69 | 3.86 | 3.86 | +0.11 (+2.93%) | 2,985,082 |
| 27 May 2022 | HKD | 3.72 | 3.84 | 3.72 | 3.75 | 3.75 | +0.07 (+1.90%) | 2,804,180 |
| 26 May 2022 | HKD | 3.7 | 3.7 | 3.59 | 3.68 | 3.68 | -0.01 (-0.27%) | 2,192,000 |
| 25 May 2022 | HKD | 3.67 | 3.75 | 3.64 | 3.69 | 3.69 | +0.02 (+0.54%) | 2,557,600 |
| 24 May 2022 | HKD | 3.85 | 3.85 | 3.6 | 3.67 | 3.67 | -0.18 (-4.68%) | 8,067,000 |
| 23 May 2022 | HKD | 3.96 | 3.96 | 3.82 | 3.85 | 3.85 | -0.11 (-2.78%) | 3,362,800 |
| 20 May 2022 | HKD | 3.94 | 4.02 | 3.9 | 3.96 | 3.96 | +0.03 (+0.76%) | 4,038,800 |
| 19 May 2022 | HKD | 4.04 | 4.07 | 3.9 | 3.93 | 3.93 | -0.19 (-4.61%) | 5,167,200 |
| 18 May 2022 | HKD | 4.13 | 4.22 | 4.1 | 4.12 | 4.12 | -0.03 (-0.72%) | 1,948,499 |
| 17 May 2022 | HKD | 4.11 | 4.24 | 4.11 | 4.15 | 4.15 | +0.04 (+0.97%) | 1,786,800 |
| 16 May 2022 | HKD | 4.23 | 4.33 | 4.07 | 4.11 | 4.11 | +0.01 (+0.24%) | 2,933,600 |
| 13 May 2022 | HKD | 4.07 | 4.15 | 4 | 4.1 | 4.1 | +0.05 (+1.23%) | 3,694,800 |
| 12 May 2022 | HKD | 4.17 | 4.17 | 4.05 | 4.05 | 4.05 | -0.1 (-2.41%) | 2,102,800 |
| 11 May 2022 | HKD | 4.15 | 4.27 | 4.12 | 4.15 | 4.15 | +0.04 (+0.97%) | 2,966,567 |
| 10 May 2022 | HKD | 4.2 | 4.25 | 4.08 | 4.11 | 4.11 | -0.21 (-4.86%) | 4,286,075 |
| 6 May 2022 | HKD | 4.4 | 4.4 | 4.29 | 4.32 | 4.32 | -0.18 (-4%) | 2,125,598 |
| 5 May 2022 | HKD | 4.65 | 4.7 | 4.5 | 4.5 | 4.5 | -0.09 (-1.96%) | 2,158,800 |
| 4 May 2022 | HKD | 4.66 | 4.7 | 4.56 | 4.59 | 4.59 | -0.07 (-1.50%) | 1,058,239 |
| 3 May 2022 | HKD | 4.55 | 4.68 | 4.5 | 4.66 | 4.66 | +0.12 (+2.64%) | 2,205,661 |
| 29 Apr 2022 | HKD | 4.38 | 4.59 | 4.27 | 4.54 | 4.54 | +0.15 (+3.42%) | 2,823,920 |
| 28 Apr 2022 | HKD | 4.39 | 4.41 | 4.27 | 4.39 | 4.39 | -0.01 (-0.23%) | 1,477,600 |
| 27 Apr 2022 | HKD | 4.2 | 4.45 | 4.18 | 4.4 | 4.4 | +0.14 (+3.29%) | 3,763,600 |
| 26 Apr 2022 | HKD | 4.28 | 4.42 | 4.25 | 4.26 | 4.26 | +0.03 (+0.71%) | 3,797,998 |
| 25 Apr 2022 | HKD | 4.45 | 4.45 | 4.22 | 4.23 | 4.23 | -0.23 (-5.16%) | 4,030,400 |
| 22 Apr 2022 | HKD | 4.49 | 4.49 | 4.3 | 4.46 | 4.46 | -0.03 (-0.67%) | 3,258,900 |
| 21 Apr 2022 | HKD | 4.66 | 4.66 | 4.46 | 4.49 | 4.49 | -0.27 (-5.67%) | 4,247,600 |
| 20 Apr 2022 | HKD | 4.63 | 4.9 | 4.63 | 4.76 | 4.76 | +0.13 (+2.81%) | 4,029,398 |
| 19 Apr 2022 | HKD | 4.72 | 4.76 | 4.58 | 4.63 | 4.63 | -0.17 (-3.54%) | 1,688,800 |
| 14 Apr 2022 | HKD | 4.61 | 4.82 | 4.56 | 4.8 | 4.8 | +0.24 (+5.26%) | 2,536,000 |
