| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | HKD | 6.82 | 7.08 | 6.77 | 7.05 | 7.05 | +0.23 (+3.37%) | 15,022,039 |
| 30 May 2022 | HKD | 6.8 | 6.87 | 6.79 | 6.82 | 6.82 | +0.07 (+1.04%) | 3,488,749 |
| 27 May 2022 | HKD | 6.91 | 6.97 | 6.73 | 6.75 | 6.75 | -0.14 (-2.03%) | 5,229,000 |
| 26 May 2022 | HKD | 6.83 | 6.89 | 6.68 | 6.89 | 6.89 | +0.03 (+0.44%) | 3,115,300 |
| 25 May 2022 | HKD | 6.7 | 6.88 | 6.7 | 6.86 | 6.86 | +0.1 (+1.48%) | 2,128,129 |
| 24 May 2022 | HKD | 6.87 | 6.98 | 6.73 | 6.76 | 6.76 | -0.11 (-1.60%) | 3,889,999 |
| 23 May 2022 | HKD | 6.83 | 6.94 | 6.81 | 6.87 | 6.87 | 0.0 (0.0%) | 2,016,853 |
| 20 May 2022 | HKD | 6.75 | 6.93 | 6.68 | 6.87 | 6.87 | +0.2 (+3.00%) | 4,354,388 |
| 19 May 2022 | HKD | 6.81 | 6.81 | 6.6 | 6.67 | 6.67 | -0.26 (-3.75%) | 6,167,560 |
| 18 May 2022 | HKD | 6.8 | 6.95 | 6.76 | 6.93 | 6.93 | +0.17 (+2.51%) | 4,107,561 |
| 17 May 2022 | HKD | 6.67 | 6.78 | 6.66 | 6.76 | 6.76 | +0.09 (+1.35%) | 3,885,421 |
| 16 May 2022 | HKD | 6.64 | 6.73 | 6.57 | 6.67 | 6.67 | +0.05 (+0.76%) | 2,206,828 |
| 13 May 2022 | HKD | 6.5 | 6.67 | 6.5 | 6.62 | 6.62 | +0.09 (+1.38%) | 2,851,474 |
| 12 May 2022 | HKD | 6.58 | 6.59 | 6.47 | 6.53 | 6.53 | -0.09 (-1.36%) | 3,456,282 |
| 11 May 2022 | HKD | 6.73 | 6.81 | 6.59 | 6.62 | 6.62 | 0.0 (0.0%) | 3,235,622 |
| 10 May 2022 | HKD | 6.7 | 6.8 | 6.52 | 6.62 | 6.62 | -0.05 (-0.75%) | 5,766,690 |
| 6 May 2022 | HKD | 6.75 | 6.8 | 6.63 | 6.67 | 6.67 | -0.16 (-2.34%) | 3,165,507 |
| 5 May 2022 | HKD | 6.86 | 6.98 | 6.8 | 6.83 | 6.83 | -0.01 (-0.15%) | 2,061,267 |
| 4 May 2022 | HKD | 6.92 | 6.93 | 6.8 | 6.84 | 6.84 | -0.12 (-1.72%) | 1,538,396 |
| 3 May 2022 | HKD | 6.85 | 7.06 | 6.71 | 6.96 | 6.96 | -0.01 (-0.14%) | 3,274,801 |
| 29 Apr 2022 | HKD | 6.83 | 7.03 | 6.68 | 6.97 | 6.97 | +0.1 (+1.46%) | 5,267,212 |
| 28 Apr 2022 | HKD | 6.65 | 6.88 | 6.64 | 6.87 | 6.87 | +0.22 (+3.31%) | 4,934,678 |
| 27 Apr 2022 | HKD | 6.56 | 6.7 | 6.47 | 6.65 | 6.65 | +0.09 (+1.37%) | 4,392,555 |
| 26 Apr 2022 | HKD | 6.66 | 6.75 | 6.52 | 6.56 | 6.56 | +0.01 (+0.15%) | 3,912,023 |
| 25 Apr 2022 | HKD | 6.9 | 6.9 | 6.5 | 6.55 | 6.55 | -0.34 (-4.93%) | 6,288,451 |
| 22 Apr 2022 | HKD | 6.82 | 7.03 | 6.71 | 6.89 | 6.89 | +0.07 (+1.03%) | 4,275,015 |
| 21 Apr 2022 | HKD | 6.98 | 7.05 | 6.74 | 6.82 | 6.82 | -0.16 (-2.29%) | 5,617,192 |
| 20 Apr 2022 | HKD | 7.04 | 7.11 | 6.98 | 6.98 | 6.98 | -0.04 (-0.57%) | 4,017,363 |
| 19 Apr 2022 | HKD | 7.23 | 7.29 | 6.9 | 7.02 | 7.02 | -0.27 (-3.70%) | 9,126,004 |
| 14 Apr 2022 | HKD | 7.15 | 7.34 | 7.13 | 7.29 | 7.29 | +0.24 (+3.40%) | 7,128,760 |
