| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2022 | HKD | 4.45 | 4.53 | 4.45 | 4.47 | 4.47 | 0.0 (0.0%) | 7,826,207 |
| 14 Jun 2022 | HKD | 4.41 | 4.49 | 4.38 | 4.47 | 4.47 | +0.02 (+0.45%) | 7,427,969 |
| 13 Jun 2022 | HKD | 4.5 | 4.51 | 4.45 | 4.45 | 4.45 | -0.1 (-2.20%) | 7,367,227 |
| 10 Jun 2022 | HKD | 4.56 | 4.6 | 4.48 | 4.55 | 4.55 | -0.03 (-0.66%) | 13,542,510 |
| 9 Jun 2022 | HKD | 4.62 | 4.63 | 4.57 | 4.58 | 4.58 | -0.05 (-1.08%) | 8,525,492 |
| 8 Jun 2022 | HKD | 4.65 | 4.67 | 4.59 | 4.63 | 4.63 | 0.0 (0.0%) | 11,067,670 |
| 7 Jun 2022 | HKD | 4.71 | 4.73 | 4.6 | 4.63 | 4.63 | -0.08 (-1.70%) | 8,292,774 |
| 6 Jun 2022 | HKD | 4.71 | 4.76 | 4.58 | 4.71 | 4.71 | -0.01 (-0.21%) | 16,696,020 |
| 2 Jun 2022 | HKD | 4.7 | 4.78 | 4.69 | 4.72 | 4.72 | -0.04 (-0.84%) | 5,152,371 |
| 1 Jun 2022 | HKD | 4.74 | 4.76 | 4.71 | 4.76 | 4.76 | +0.04 (+0.85%) | 6,012,899 |
| 31 May 2022 | HKD | 4.6 | 4.72 | 4.6 | 4.72 | 4.72 | +0.09 (+1.94%) | 17,710,141 |
| 30 May 2022 | HKD | 4.61 | 4.64 | 4.58 | 4.63 | 4.63 | +0.02 (+0.43%) | 6,361,960 |
| 27 May 2022 | HKD | 4.66 | 4.66 | 4.57 | 4.61 | 4.61 | 0.0 (0.0%) | 6,524,619 |
| 26 May 2022 | HKD | 4.62 | 4.66 | 4.58 | 4.61 | 4.61 | -0.01 (-0.22%) | 6,088,403 |
| 25 May 2022 | HKD | 4.54 | 4.65 | 4.54 | 4.62 | 4.62 | +0.03 (+0.65%) | 6,029,257 |
| 24 May 2022 | HKD | 4.57 | 4.66 | 4.54 | 4.59 | 4.59 | -0.02 (-0.43%) | 6,413,827 |
| 23 May 2022 | HKD | 4.62 | 4.67 | 4.56 | 4.61 | 4.61 | -0.16 (-3.35%) | 6,332,273 |
| 20 May 2022 | HKD | 4.73 | 4.78 | 4.69 | 4.77 | 4.77 | +0.09 (+1.92%) | 8,908,338 |
| 19 May 2022 | HKD | 4.67 | 4.71 | 4.59 | 4.68 | 4.68 | -0.03 (-0.64%) | 6,422,364 |
| 18 May 2022 | HKD | 4.65 | 4.71 | 4.62 | 4.71 | 4.71 | +0.06 (+1.29%) | 8,099,807 |
| 17 May 2022 | HKD | 4.62 | 4.67 | 4.58 | 4.65 | 4.65 | +0.05 (+1.09%) | 6,634,433 |
| 16 May 2022 | HKD | 4.65 | 4.68 | 4.54 | 4.6 | 4.6 | 0.0 (0.0%) | 4,959,724 |
| 13 May 2022 | HKD | 4.54 | 4.64 | 4.54 | 4.6 | 4.6 | +0.06 (+1.32%) | 5,523,345 |
| 12 May 2022 | HKD | 4.66 | 4.74 | 4.52 | 4.54 | 4.54 | -0.16 (-3.40%) | 9,889,286 |
| 11 May 2022 | HKD | 4.71 | 4.84 | 4.66 | 4.7 | 4.7 | +0.01 (+0.21%) | 13,065,080 |
| 10 May 2022 | HKD | 4.59 | 4.72 | 4.47 | 4.69 | 4.69 | +0.06 (+1.30%) | 10,046,960 |
| 6 May 2022 | HKD | 4.61 | 4.71 | 4.59 | 4.63 | 4.63 | -0.09 (-1.91%) | 10,234,350 |
| 5 May 2022 | HKD | 4.72 | 4.8 | 4.66 | 4.72 | 4.72 | 0.0 (0.0%) | 13,810,950 |
| 4 May 2022 | HKD | 4.73 | 4.75 | 4.65 | 4.72 | 4.72 | +0.01 (+0.21%) | 8,365,226 |
| 3 May 2022 | HKD | 4.57 | 4.73 | 4.54 | 4.71 | 4.71 | +0.05 (+1.07%) | 4,072,709 |
