| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2022 | HKD | 7.88 | 7.96 | 7.73 | 7.85 | 7.85 | -0.08 (-1.01%) | 469,724 |
| 8 Jun 2022 | HKD | 7.65 | 8 | 7.65 | 7.93 | 7.93 | +0.31 (+4.07%) | 1,119,098 |
| 7 Jun 2022 | HKD | 7.68 | 7.73 | 7.59 | 7.62 | 7.62 | -0.05 (-0.65%) | 492,499 |
| 6 Jun 2022 | HKD | 7.48 | 7.67 | 7.41 | 7.67 | 7.67 | +0.18 (+2.40%) | 823,730 |
| 2 Jun 2022 | HKD | 7.36 | 7.51 | 7.29 | 7.49 | 7.49 | +0.01 (+0.13%) | 439,105 |
| 1 Jun 2022 | HKD | 7.38 | 7.55 | 7.33 | 7.48 | 7.48 | +0.08 (+1.08%) | 1,892,999 |
| 31 May 2022 | HKD | 6.83 | 7.4 | 6.82 | 7.4 | 7.4 | +0.58 (+8.50%) | 11,619,083 |
| 30 May 2022 | HKD | 6.77 | 6.89 | 6.64 | 6.82 | 6.82 | +0.17 (+2.56%) | 1,845,069 |
| 27 May 2022 | HKD | 6.69 | 6.79 | 6.6 | 6.65 | 6.65 | -0.02 (-0.30%) | 2,399,199 |
| 26 May 2022 | HKD | 6.8 | 6.8 | 6.53 | 6.67 | 6.67 | -0.15 (-2.20%) | 1,753,543 |
| 25 May 2022 | HKD | 6.7 | 6.87 | 6.61 | 6.82 | 6.82 | +0.12 (+1.79%) | 2,007,500 |
| 24 May 2022 | HKD | 6.75 | 6.82 | 6.62 | 6.7 | 6.7 | -0.03 (-0.45%) | 1,970,052 |
| 23 May 2022 | HKD | 7.1 | 7.1 | 6.7 | 6.73 | 6.73 | -0.36 (-5.08%) | 2,338,000 |
| 20 May 2022 | HKD | 7.07 | 7.09 | 6.91 | 7.09 | 7.09 | +0.02 (+0.28%) | 1,450,734 |
| 19 May 2022 | HKD | 7.32 | 7.32 | 7 | 7.07 | 7.07 | -0.1 (-1.39%) | 842,527 |
| 18 May 2022 | HKD | 7.24 | 7.31 | 7.15 | 7.17 | 7.17 | -0.01 (-0.14%) | 701,000 |
| 17 May 2022 | HKD | 7.14 | 7.34 | 7.1 | 7.18 | 7.18 | +0.04 (+0.56%) | 808,500 |
| 16 May 2022 | HKD | 7.38 | 7.38 | 7.14 | 7.14 | 7.14 | -0.18 (-2.46%) | 410,500 |
| 13 May 2022 | HKD | 7.52 | 7.52 | 7.15 | 7.32 | 7.32 | -0.14 (-1.88%) | 1,416,736 |
| 12 May 2022 | HKD | 7.69 | 7.69 | 7.46 | 7.46 | 7.46 | -0.25 (-3.24%) | 213,500 |
| 11 May 2022 | HKD | 7.71 | 7.83 | 7.7 | 7.71 | 7.71 | +0.02 (+0.26%) | 883,500 |
| 10 May 2022 | HKD | 7.65 | 7.74 | 7.58 | 7.69 | 7.69 | -0.09 (-1.16%) | 523,415 |
| 6 May 2022 | HKD | 7.93 | 7.97 | 7.76 | 7.78 | 7.78 | -0.29 (-3.59%) | 425,320 |
| 5 May 2022 | HKD | 8.18 | 8.18 | 8.02 | 8.07 | 8.07 | -0.1 (-1.22%) | 149,000 |
| 4 May 2022 | HKD | 8.23 | 8.23 | 8.12 | 8.17 | 8.17 | +0.04 (+0.49%) | 357,000 |
| 3 May 2022 | HKD | 7.73 | 8.19 | 7.73 | 8.13 | 8.13 | +0.32 (+4.10%) | 469,819 |
| 29 Apr 2022 | HKD | 7.88 | 7.91 | 7.73 | 7.81 | 7.81 | +0.04 (+0.51%) | 547,000 |
| 28 Apr 2022 | HKD | 7.7 | 7.77 | 7.66 | 7.77 | 7.77 | +0.05 (+0.65%) | 642,048 |
| 27 Apr 2022 | HKD | 7.8 | 7.8 | 7.6 | 7.72 | 7.72 | -0.08 (-1.03%) | 490,500 |
| 26 Apr 2022 | HKD | 7.89 | 7.92 | 7.79 | 7.8 | 7.8 | -0.09 (-1.14%) | 525,315 |
