| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2022 | HKD | 8.33 | 8.33 | 8.15 | 8.24 | 8.24 | -0.16 (-1.90%) | 6,878,005 |
| 1 Jun 2022 | HKD | 8.21 | 8.44 | 8.2 | 8.4 | 8.4 | +0.2 (+2.44%) | 7,139,681 |
| 31 May 2022 | HKD | 8.3 | 8.38 | 8.1 | 8.2 | 8.2 | -0.09 (-1.09%) | 7,148,717 |
| 30 May 2022 | HKD | 8.36 | 8.47 | 8.22 | 8.29 | 8.29 | -0.02 (-0.24%) | 8,930,982 |
| 27 May 2022 | HKD | 8.06 | 8.35 | 8.01 | 8.31 | 8.31 | +0.34 (+4.27%) | 16,568,539 |
| 26 May 2022 | HKD | 7.85 | 7.97 | 7.75 | 7.97 | 7.97 | +0.17 (+2.18%) | 7,338,591 |
| 25 May 2022 | HKD | 7.79 | 7.93 | 7.78 | 7.8 | 7.8 | +0.01 (+0.13%) | 3,537,000 |
| 24 May 2022 | HKD | 7.8 | 7.9 | 7.72 | 7.79 | 7.79 | -0.06 (-0.76%) | 6,395,173 |
| 23 May 2022 | HKD | 7.86 | 7.92 | 7.79 | 7.85 | 7.85 | -0.03 (-0.38%) | 3,155,181 |
| 20 May 2022 | HKD | 7.81 | 7.91 | 7.81 | 7.88 | 7.88 | +0.07 (+0.90%) | 3,847,000 |
| 19 May 2022 | HKD | 7.91 | 7.91 | 7.72 | 7.81 | 7.81 | -0.19 (-2.38%) | 4,174,037 |
| 18 May 2022 | HKD | 7.97 | 8.11 | 7.9 | 8 | 8 | +0.03 (+0.38%) | 11,812,960 |
| 17 May 2022 | HKD | 7.78 | 7.97 | 7.78 | 7.97 | 7.97 | +0.19 (+2.44%) | 6,504,439 |
| 16 May 2022 | HKD | 7.85 | 7.85 | 7.58 | 7.78 | 7.78 | +0.03 (+0.39%) | 5,505,265 |
| 13 May 2022 | HKD | 7.7 | 7.81 | 7.68 | 7.75 | 7.75 | +0.07 (+0.91%) | 4,610,113 |
| 12 May 2022 | HKD | 7.84 | 7.92 | 7.65 | 7.68 | 7.68 | -0.16 (-2.04%) | 8,695,178 |
| 11 May 2022 | HKD | 7.73 | 7.94 | 7.73 | 7.84 | 7.84 | +0.04 (+0.51%) | 4,511,962 |
| 10 May 2022 | HKD | 7.8 | 7.85 | 7.62 | 7.8 | 7.8 | -0.1 (-1.27%) | 9,936,994 |
| 6 May 2022 | HKD | 8.06 | 8.06 | 7.88 | 7.9 | 7.9 | -0.33 (-4.01%) | 11,542,480 |
| 5 May 2022 | HKD | 8.12 | 8.45 | 8.12 | 8.23 | 8.23 | +0.13 (+1.60%) | 22,940,391 |
| 4 May 2022 | HKD | 8.09 | 8.15 | 8.05 | 8.1 | 8.1 | 0.0 (0.0%) | 5,840,659 |
| 3 May 2022 | HKD | 7.88 | 8.1 | 7.88 | 8.1 | 8.1 | +0.22 (+2.79%) | 10,217,100 |
| 29 Apr 2022 | HKD | 7.87 | 7.91 | 7.67 | 7.88 | 7.88 | +0.04 (+0.51%) | 7,346,453 |
| 28 Apr 2022 | HKD | 7.97 | 7.97 | 7.77 | 7.84 | 7.84 | -0.12 (-1.51%) | 4,428,000 |
| 27 Apr 2022 | HKD | 7.77 | 7.98 | 7.65 | 7.96 | 7.96 | +0.15 (+1.92%) | 15,309,410 |
| 26 Apr 2022 | HKD | 7.78 | 7.89 | 7.68 | 7.81 | 7.81 | +0.15 (+1.96%) | 15,883,640 |
| 25 Apr 2022 | HKD | 7.47 | 7.75 | 7.45 | 7.66 | 7.66 | +0.27 (+3.65%) | 17,123,770 |
| 22 Apr 2022 | HKD | 7.37 | 7.45 | 7.26 | 7.39 | 7.39 | +0.02 (+0.27%) | 5,173,630 |
| 21 Apr 2022 | HKD | 7.44 | 7.45 | 7.36 | 7.37 | 7.37 | -0.02 (-0.27%) | 7,023,450 |
| 20 Apr 2022 | HKD | 7.55 | 7.56 | 7.37 | 7.39 | 7.39 | -0.14 (-1.86%) | 13,493,180 |
