| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | HKD | 3.93 | 3.69 | 3.84 | 3.7 | 3.7 | 0.0 (0.0%) | 131,670,000 |
| 26 May 2022 | HKD | 3.99 | 3.69 | 3.94 | 3.7 | 3.7 | -0.1 (-2.63%) | 159,010,000 |
| 25 May 2022 | HKD | 3.97 | 3.78 | 3.87 | 3.8 | 3.8 | -0.07 (-1.81%) | 81,700,000 |
| 24 May 2022 | HKD | 4.04 | 3.82 | 4.01 | 3.87 | 3.87 | -0.13 (-3.25%) | 64,850,000 |
| 23 May 2022 | HKD | 4.36 | 3.96 | 4.31 | 4 | 4 | -0.43 (-9.71%) | 126,350,000 |
| 20 May 2022 | HKD | 4.45 | 4.26 | 4.33 | 4.43 | 4.43 | +0.24 (+5.73%) | 53,590,000 |
| 19 May 2022 | HKD | 4.25 | 4.12 | 4.2 | 4.19 | 4.19 | -0.22 (-4.99%) | 44,770,000 |
| 18 May 2022 | HKD | 4.48 | 4.3 | 4.48 | 4.41 | 4.41 | -0.02 (-0.45%) | 39,240,000 |
| 17 May 2022 | HKD | 4.45 | 4.18 | 4.22 | 4.43 | 4.43 | +0.31 (+7.52%) | 59,930,000 |
| 16 May 2022 | HKD | 4.37 | 4.08 | 4.17 | 4.12 | 4.12 | 0.0 (0.0%) | 63,650,000 |
| 13 May 2022 | HKD | 4.15 | 3.88 | 3.9 | 4.12 | 4.12 | +0.4 (+10.75%) | 89,640,000 |
| 12 May 2022 | HKD | 3.86 | 3.71 | 3.78 | 3.72 | 3.72 | -0.13 (-3.38%) | 32,020,000 |
| 11 May 2022 | HKD | 4.01 | 3.61 | 3.62 | 3.85 | 3.85 | +0.14 (+3.77%) | 51,350,000 |
| 10 May 2022 | HKD | 3.76 | 3.5 | 3.52 | 3.71 | 3.71 | -0.08 (-2.11%) | 52,500,000 |
| 6 May 2022 | HKD | 3.96 | 3.76 | 3.96 | 3.79 | 3.79 | -0.35 (-8.45%) | 61,820,000 |
| 5 May 2022 | HKD | 4.26 | 4.08 | 4.2 | 4.14 | 4.14 | +0.06 (+1.47%) | 45,440,000 |
| 4 May 2022 | HKD | 4.39 | 4.02 | 4.35 | 4.08 | 4.08 | -0.33 (-7.48%) | 42,970,000 |
| 3 May 2022 | HKD | 4.58 | 4.27 | 4.43 | 4.41 | 4.41 | -0.14 (-3.08%) | 43,880,000 |
| 29 Apr 2022 | HKD | 4.61 | 3.88 | 3.94 | 4.55 | 4.55 | +0.52 (+12.90%) | 82,700,000 |
| 28 Apr 2022 | HKD | 4.05 | 3.78 | 4.03 | 4.03 | 4.03 | +0.04 (+1.00%) | 51,480,000 |
| 27 Apr 2022 | HKD | 4.09 | 3.87 | 3.94 | 3.99 | 3.99 | -0.01 (-0.25%) | 47,540,000 |
| 26 Apr 2022 | HKD | 4.16 | 3.94 | 3.99 | 4 | 4 | +0.12 (+3.09%) | 33,210,000 |
| 25 Apr 2022 | HKD | 4 | 3.81 | 3.92 | 3.88 | 3.88 | -0.19 (-4.67%) | 26,120,000 |
| 22 Apr 2022 | HKD | 4.12 | 3.91 | 4.01 | 4.07 | 4.07 | -0.05 (-1.21%) | 44,550,000 |
| 21 Apr 2022 | HKD | 4.29 | 4.08 | 4.29 | 4.12 | 4.12 | -0.27 (-6.15%) | 49,420,000 |
| 20 Apr 2022 | HKD | 4.54 | 4.33 | 4.51 | 4.39 | 4.39 | -0.12 (-2.66%) | 32,010,000 |
| 19 Apr 2022 | HKD | 4.68 | 4.43 | 4.62 | 4.51 | 4.51 | -0.29 (-6.04%) | 41,380,000 |
| 14 Apr 2022 | HKD | 4.82 | 4.62 | 4.73 | 4.8 | 4.8 | +0.14 (+3.00%) | 23,960,000 |
| 13 Apr 2022 | HKD | 4.77 | 4.57 | 4.72 | 4.66 | 4.66 | -0.05 (-1.06%) | 25,980,000 |
| 12 Apr 2022 | HKD | 4.86 | 4.51 | 4.81 | 4.71 | 4.71 | 0.0 (0.0%) | 39,230,000 |
