| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | HKD | 5.42 | 5.46 | 5.36 | 5.43 | 5.43 | +0.01 (+0.18%) | 53,217,809 |
| 30 May 2022 | HKD | 5.55 | 5.64 | 5.4 | 5.42 | 5.42 | -0.12 (-2.17%) | 23,964,150 |
| 27 May 2022 | HKD | 5.5 | 5.54 | 5.44 | 5.54 | 5.54 | +0.08 (+1.47%) | 20,764,539 |
| 26 May 2022 | HKD | 5.42 | 5.52 | 5.4 | 5.46 | 5.46 | +0.08 (+1.49%) | 24,656,631 |
| 25 May 2022 | HKD | 5.32 | 5.38 | 5.29 | 5.38 | 5.38 | +0.04 (+0.75%) | 23,763,199 |
| 24 May 2022 | HKD | 5.48 | 5.48 | 5.25 | 5.34 | 5.34 | -0.14 (-2.55%) | 28,604,340 |
| 23 May 2022 | HKD | 5.4 | 5.53 | 5.4 | 5.48 | 5.48 | +0.01 (+0.18%) | 14,513,640 |
| 20 May 2022 | HKD | 5.48 | 5.57 | 5.43 | 5.47 | 5.47 | +0.04 (+0.74%) | 25,553,789 |
| 19 May 2022 | HKD | 5.34 | 5.49 | 5.19 | 5.43 | 5.43 | +0.06 (+1.12%) | 25,469,131 |
| 18 May 2022 | HKD | 5.33 | 5.46 | 5.33 | 5.37 | 5.37 | +0.02 (+0.37%) | 29,515,570 |
| 17 May 2022 | HKD | 5.41 | 5.5 | 5.33 | 5.35 | 5.35 | -0.1 (-1.83%) | 33,469,219 |
| 16 May 2022 | HKD | 5.68 | 5.68 | 5.33 | 5.45 | 5.45 | -0.06 (-1.09%) | 38,460,328 |
| 13 May 2022 | HKD | 5.35 | 5.54 | 5.31 | 5.51 | 5.51 | +0.11 (+2.04%) | 48,285,578 |
| 12 May 2022 | HKD | 5.54 | 5.54 | 5.37 | 5.4 | 5.4 | -0.09 (-1.64%) | 18,531,301 |
| 11 May 2022 | HKD | 5.55 | 5.55 | 5.41 | 5.49 | 5.49 | -0.06 (-1.08%) | 26,538,020 |
| 10 May 2022 | HKD | 5.41 | 5.64 | 5.31 | 5.55 | 5.55 | -0.03 (-0.54%) | 56,275,809 |
| 6 May 2022 | HKD | 5.42 | 5.63 | 5.33 | 5.58 | 5.58 | -0.02 (-0.36%) | 36,556,672 |
| 5 May 2022 | HKD | 5.81 | 5.88 | 5.58 | 5.6 | 5.6 | -0.21 (-3.61%) | 43,312,230 |
| 4 May 2022 | HKD | 5.63 | 5.86 | 5.57 | 5.81 | 5.81 | +0.18 (+3.20%) | 29,063,051 |
| 3 May 2022 | HKD | 5.53 | 5.65 | 5.36 | 5.63 | 5.63 | +0.12 (+2.18%) | 23,607,680 |
| 29 Apr 2022 | HKD | 5.45 | 5.53 | 5.34 | 5.51 | 5.51 | +0.06 (+1.10%) | 34,372,527 |
| 28 Apr 2022 | HKD | 5.2 | 5.47 | 5.18 | 5.45 | 5.45 | +0.25 (+4.81%) | 61,437,262 |
| 27 Apr 2022 | HKD | 5.22 | 5.38 | 5.06 | 5.2 | 5.2 | +0.19 (+3.79%) | 50,643,527 |
| 26 Apr 2022 | HKD | 4.8 | 5.05 | 4.78 | 5.01 | 5.01 | +0.21 (+4.38%) | 42,359,719 |
| 25 Apr 2022 | HKD | 4.87 | 4.88 | 4.73 | 4.8 | 4.8 | -0.07 (-1.44%) | 27,319,779 |
| 22 Apr 2022 | HKD | 4.71 | 4.93 | 4.68 | 4.87 | 4.87 | +0.08 (+1.67%) | 20,372,490 |
| 21 Apr 2022 | HKD | 4.83 | 4.93 | 4.76 | 4.79 | 4.79 | -0.03 (-0.62%) | 29,355,000 |
| 20 Apr 2022 | HKD | 5.15 | 5.22 | 4.79 | 4.82 | 4.82 | -0.37 (-7.13%) | 39,260,262 |
| 19 Apr 2022 | HKD | 5.03 | 5.26 | 5 | 5.19 | 5.19 | +0.07 (+1.37%) | 45,960,648 |
| 14 Apr 2022 | HKD | 5 | 5.14 | 4.96 | 5.12 | 5.12 | +0.14 (+2.81%) | 23,184,369 |
