| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2022 | HKD | 1.06 | 1.1 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 32,220,000 |
| 14 Jun 2022 | HKD | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -0.08 (-7.02%) | 28,934,090 |
| 13 Jun 2022 | HKD | 1.14 | 1.17 | 1.1 | 1.14 | 1.14 | 0.0 (0.0%) | 26,880,551 |
| 10 Jun 2022 | HKD | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 20,386,740 |
| 9 Jun 2022 | HKD | 1.14 | 1.19 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 17,788,740 |
| 8 Jun 2022 | HKD | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 20,530,000 |
| 7 Jun 2022 | HKD | 1.16 | 1.2 | 1.12 | 1.14 | 1.14 | -0.04 (-3.39%) | 26,536,740 |
| 6 Jun 2022 | HKD | 1.19 | 1.21 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 33,462,840 |
| 2 Jun 2022 | HKD | 1.23 | 1.23 | 1.16 | 1.19 | 1.19 | -0.04 (-3.25%) | 14,662,000 |
| 1 Jun 2022 | HKD | 1.24 | 1.29 | 1.22 | 1.23 | 1.23 | -0.03 (-2.38%) | 39,440,738 |
| 31 May 2022 | HKD | 1.29 | 1.31 | 1.24 | 1.26 | 1.26 | -0.02 (-1.56%) | 244,047,297 |
| 30 May 2022 | HKD | 1.26 | 1.32 | 1.24 | 1.28 | 1.28 | +0.01 (+0.79%) | 22,887,180 |
| 27 May 2022 | HKD | 1.25 | 1.3 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 16,622,189 |
| 26 May 2022 | HKD | 1.19 | 1.26 | 1.15 | 1.26 | 1.26 | +0.07 (+5.88%) | 23,859,670 |
| 25 May 2022 | HKD | 1.21 | 1.27 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 21,112,730 |
| 24 May 2022 | HKD | 1.23 | 1.25 | 1.19 | 1.2 | 1.2 | -0.03 (-2.44%) | 23,229,449 |
| 23 May 2022 | HKD | 1.19 | 1.25 | 1.17 | 1.23 | 1.23 | +0.06 (+5.13%) | 20,295,711 |
| 20 May 2022 | HKD | 1.2 | 1.24 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 24,081,420 |
| 19 May 2022 | HKD | 1.15 | 1.19 | 1.1 | 1.18 | 1.18 | +0.01 (+0.85%) | 25,432,740 |
| 18 May 2022 | HKD | 1.13 | 1.19 | 1.08 | 1.17 | 1.17 | +0.04 (+3.54%) | 32,360,881 |
| 17 May 2022 | HKD | 1.05 | 1.14 | 1.03 | 1.13 | 1.13 | +0.09 (+8.65%) | 44,539,527 |
| 16 May 2022 | HKD | 1.05 | 1.07 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 46,780,219 |
| 13 May 2022 | HKD | 0.97 | 1.04 | 0.95 | 1.04 | 1.04 | +0.08 (+8.33%) | 60,298,000 |
| 12 May 2022 | HKD | 1.01 | 1.03 | 0.94 | 0.96 | 0.96 | -0.05 (-4.95%) | 32,720,000 |
| 11 May 2022 | HKD | 0.96 | 1.01 | 0.95 | 1.01 | 1.01 | +0.04 (+4.12%) | 35,362,059 |
| 10 May 2022 | HKD | 0.91 | 0.99 | 0.89 | 0.97 | 0.97 | +0.01 (+1.04%) | 29,272,000 |
| 6 May 2022 | HKD | 1.07 | 1.07 | 0.95 | 0.96 | 0.96 | -0.12 (-11.11%) | 35,378,000 |
| 5 May 2022 | HKD | 1.04 | 1.09 | 1.01 | 1.08 | 1.08 | +0.04 (+3.85%) | 50,652,000 |
| 4 May 2022 | HKD | 0.99 | 1.05 | 0.99 | 1.04 | 1.04 | +0.05 (+5.05%) | 68,088,734 |
| 3 May 2022 | HKD | 0.93 | 0.99 | 0.92 | 0.99 | 0.99 | +0.06 (+6.45%) | 70,152,734 |
