| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2022 | HKD | 3.75 | 3.76 | 3.62 | 3.74 | 3.74 | -0.27 (-6.73%) | 5,083,765 |
| 7 Jun 2022 | HKD | 4 | 4.04 | 3.99 | 4.01 | 4.01 | -0.01 (-0.25%) | 2,396,000 |
| 6 Jun 2022 | HKD | 4.04 | 4.06 | 3.97 | 4.02 | 4.02 | +0.02 (+0.50%) | 3,294,996 |
| 2 Jun 2022 | HKD | 4.05 | 4.05 | 4 | 4 | 4 | -0.05 (-1.23%) | 1,282,500 |
| 1 Jun 2022 | HKD | 4.03 | 4.05 | 4 | 4.05 | 4.05 | +0.04 (+1.00%) | 867,841 |
| 31 May 2022 | HKD | 3.97 | 4.01 | 3.91 | 4.01 | 4.01 | +0.04 (+1.01%) | 3,474,550 |
| 30 May 2022 | HKD | 3.96 | 4 | 3.94 | 3.97 | 3.97 | +0.01 (+0.25%) | 2,412,185 |
| 27 May 2022 | HKD | 3.94 | 3.99 | 3.94 | 3.96 | 3.96 | +0.02 (+0.51%) | 928,500 |
| 26 May 2022 | HKD | 3.96 | 3.98 | 3.93 | 3.94 | 3.94 | -0.03 (-0.76%) | 1,299,500 |
| 25 May 2022 | HKD | 3.93 | 4 | 3.93 | 3.97 | 3.97 | +0.04 (+1.02%) | 1,944,000 |
| 24 May 2022 | HKD | 3.93 | 3.96 | 3.89 | 3.93 | 3.93 | 0.0 (0.0%) | 1,090,625 |
| 23 May 2022 | HKD | 3.9 | 3.95 | 3.9 | 3.93 | 3.93 | +0.05 (+1.29%) | 1,414,187 |
| 20 May 2022 | HKD | 3.89 | 3.91 | 3.84 | 3.88 | 3.88 | +0.04 (+1.04%) | 3,272,500 |
| 19 May 2022 | HKD | 3.84 | 3.87 | 3.77 | 3.84 | 3.84 | 0.0 (0.0%) | 2,508,000 |
| 18 May 2022 | HKD | 3.93 | 3.93 | 3.83 | 3.84 | 3.84 | -0.1 (-2.54%) | 5,654,230 |
| 17 May 2022 | HKD | 3.89 | 3.98 | 3.84 | 3.94 | 3.94 | +0.06 (+1.55%) | 4,815,000 |
| 16 May 2022 | HKD | 3.9 | 3.91 | 3.81 | 3.88 | 3.88 | -0.04 (-1.02%) | 3,428,400 |
| 13 May 2022 | HKD | 3.86 | 3.96 | 3.86 | 3.92 | 3.92 | +0.03 (+0.77%) | 1,593,187 |
| 12 May 2022 | HKD | 3.88 | 3.95 | 3.88 | 3.89 | 3.89 | -0.02 (-0.51%) | 3,196,500 |
| 11 May 2022 | HKD | 3.97 | 4.02 | 3.9 | 3.91 | 3.91 | -0.08 (-2.01%) | 2,651,326 |
| 10 May 2022 | HKD | 3.91 | 4 | 3.83 | 3.99 | 3.99 | -0.04 (-0.99%) | 3,881,490 |
| 6 May 2022 | HKD | 4.09 | 4.09 | 4.01 | 4.03 | 4.03 | -0.09 (-2.18%) | 1,194,500 |
| 5 May 2022 | HKD | 4.14 | 4.15 | 4.07 | 4.12 | 4.12 | -0.02 (-0.48%) | 1,091,000 |
| 4 May 2022 | HKD | 4.14 | 4.15 | 4.09 | 4.14 | 4.14 | +0.04 (+0.98%) | 6,766,000 |
| 3 May 2022 | HKD | 4.1 | 4.14 | 4 | 4.1 | 4.1 | -0.01 (-0.24%) | 1,046,000 |
| 29 Apr 2022 | HKD | 4.06 | 4.13 | 4 | 4.11 | 4.11 | +0.05 (+1.23%) | 10,532,000 |
| 28 Apr 2022 | HKD | 3.96 | 4.09 | 3.96 | 4.06 | 4.06 | +0.08 (+2.01%) | 1,941,500 |
| 27 Apr 2022 | HKD | 3.9 | 4.05 | 3.88 | 3.98 | 3.98 | +0.05 (+1.27%) | 1,736,000 |
| 26 Apr 2022 | HKD | 3.9 | 4.03 | 3.87 | 3.93 | 3.93 | -0.04 (-1.01%) | 1,674,415 |
| 25 Apr 2022 | HKD | 4.18 | 4.18 | 3.96 | 3.97 | 3.97 | -0.16 (-3.87%) | 2,121,000 |
