| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | HKD | 6.09 | 6.26 | 6.06 | 6.17 | 6.17 | +0.15 (+2.49%) | 29,978,949 |
| 30 May 2022 | HKD | 5.99 | 6.05 | 5.95 | 6.02 | 6.02 | +0.04 (+0.67%) | 6,102,539 |
| 27 May 2022 | HKD | 6.01 | 6.04 | 5.91 | 5.98 | 5.98 | +0.04 (+0.67%) | 5,082,579 |
| 26 May 2022 | HKD | 6.01 | 6.01 | 5.85 | 5.94 | 5.94 | +0.01 (+0.17%) | 5,850,959 |
| 25 May 2022 | HKD | 5.7 | 5.94 | 5.67 | 5.93 | 5.93 | +0.23 (+4.04%) | 11,497,076 |
| 24 May 2022 | HKD | 5.9 | 5.96 | 5.67 | 5.7 | 5.7 | +0.06 (+1.06%) | 12,655,750 |
| 23 May 2022 | HKD | 5.7 | 5.74 | 5.61 | 5.64 | 5.64 | -0.06 (-1.05%) | 6,151,158 |
| 20 May 2022 | HKD | 5.78 | 5.8 | 5.68 | 5.7 | 5.7 | -0.02 (-0.35%) | 6,218,647 |
| 19 May 2022 | HKD | 5.78 | 5.78 | 5.65 | 5.72 | 5.72 | -0.11 (-1.89%) | 5,094,961 |
| 18 May 2022 | HKD | 5.8 | 5.88 | 5.74 | 5.83 | 5.83 | +0.06 (+1.04%) | 8,959,718 |
| 17 May 2022 | HKD | 5.67 | 5.84 | 5.6 | 5.77 | 5.77 | +0.18 (+3.22%) | 8,608,699 |
| 16 May 2022 | HKD | 5.68 | 5.71 | 5.51 | 5.59 | 5.59 | -0.05 (-0.89%) | 5,538,280 |
| 13 May 2022 | HKD | 5.44 | 5.65 | 5.4 | 5.64 | 5.64 | +0.3 (+5.62%) | 9,223,164 |
| 12 May 2022 | HKD | 5.45 | 5.49 | 5.33 | 5.34 | 5.34 | -0.09 (-1.66%) | 7,734,243 |
| 11 May 2022 | HKD | 5.48 | 5.56 | 5.35 | 5.43 | 5.43 | -0.02 (-0.37%) | 7,003,403 |
| 10 May 2022 | HKD | 5.52 | 5.54 | 5.31 | 5.45 | 5.45 | -0.12 (-2.15%) | 7,378,746 |
| 6 May 2022 | HKD | 5.7 | 5.7 | 5.56 | 5.57 | 5.57 | -0.22 (-3.80%) | 4,438,936 |
| 5 May 2022 | HKD | 5.87 | 5.98 | 5.76 | 5.79 | 5.79 | -0.09 (-1.53%) | 4,643,553 |
| 4 May 2022 | HKD | 5.85 | 5.93 | 5.8 | 5.88 | 5.88 | +0.05 (+0.86%) | 2,472,981 |
| 3 May 2022 | HKD | 5.77 | 5.94 | 5.72 | 5.83 | 5.83 | +0.06 (+1.04%) | 4,438,189 |
| 29 Apr 2022 | HKD | 5.42 | 5.79 | 5.42 | 5.77 | 5.77 | +0.3 (+5.48%) | 9,330,683 |
| 28 Apr 2022 | HKD | 5.4 | 5.48 | 5.23 | 5.47 | 5.47 | +0.17 (+3.21%) | 4,801,590 |
| 27 Apr 2022 | HKD | 5.32 | 5.33 | 5.1 | 5.3 | 5.3 | -0.02 (-0.38%) | 9,829,479 |
| 26 Apr 2022 | HKD | 5.45 | 5.49 | 5.28 | 5.32 | 5.32 | -0.04 (-0.75%) | 6,604,540 |
| 25 Apr 2022 | HKD | 5.53 | 5.55 | 5.31 | 5.36 | 5.36 | -0.31 (-5.47%) | 6,383,893 |
| 22 Apr 2022 | HKD | 5.56 | 5.72 | 5.5 | 5.67 | 5.67 | +0.05 (+0.89%) | 6,936,018 |
| 21 Apr 2022 | HKD | 5.81 | 5.81 | 5.57 | 5.62 | 5.62 | -0.13 (-2.26%) | 5,388,000 |
| 20 Apr 2022 | HKD | 5.67 | 5.87 | 5.67 | 5.75 | 5.75 | +0.09 (+1.59%) | 5,827,732 |
| 19 Apr 2022 | HKD | 5.75 | 5.84 | 5.62 | 5.66 | 5.66 | -0.17 (-2.92%) | 11,156,808 |
| 14 Apr 2022 | HKD | 5.74 | 5.87 | 5.69 | 5.83 | 5.83 | +0.14 (+2.46%) | 5,622,780 |
