| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2022 | HKD | 4.02 | 4.04 | 3.97 | 4 | 4 | -0.04 (-0.99%) | 20,012,090 |
| 9 Jun 2022 | HKD | 4.13 | 4.13 | 4 | 4.04 | 4.04 | -0.09 (-2.18%) | 10,295,860 |
| 8 Jun 2022 | HKD | 4.11 | 4.19 | 4.04 | 4.13 | 4.13 | +0.06 (+1.47%) | 19,728,891 |
| 7 Jun 2022 | HKD | 4.03 | 4.09 | 3.95 | 4.07 | 4.07 | +0.04 (+0.99%) | 14,943,140 |
| 6 Jun 2022 | HKD | 4.02 | 4.06 | 3.96 | 4.03 | 4.03 | +0.01 (+0.25%) | 17,674,279 |
| 2 Jun 2022 | HKD | 4.04 | 4.09 | 3.96 | 4.02 | 4.02 | -0.08 (-1.95%) | 11,016,740 |
| 1 Jun 2022 | HKD | 4.11 | 4.13 | 4.04 | 4.1 | 4.1 | -0.04 (-0.97%) | 5,551,883 |
| 31 May 2022 | HKD | 4.01 | 4.19 | 4 | 4.14 | 4.14 | +0.13 (+3.24%) | 27,990,859 |
| 30 May 2022 | HKD | 3.92 | 4.06 | 3.88 | 4.01 | 4.01 | +0.11 (+2.82%) | 15,176,660 |
| 27 May 2022 | HKD | 3.88 | 3.94 | 3.84 | 3.9 | 3.9 | -0.01 (-0.26%) | 7,059,200 |
| 26 May 2022 | HKD | 3.88 | 3.93 | 3.83 | 3.91 | 3.91 | +0.03 (+0.77%) | 7,158,969 |
| 25 May 2022 | HKD | 3.86 | 3.92 | 3.83 | 3.88 | 3.88 | 0.0 (0.0%) | 6,455,066 |
| 24 May 2022 | HKD | 3.95 | 3.95 | 3.86 | 3.88 | 3.88 | -0.05 (-1.27%) | 8,864,000 |
| 23 May 2022 | HKD | 3.87 | 3.94 | 3.87 | 3.93 | 3.93 | +0.01 (+0.26%) | 8,721,426 |
| 20 May 2022 | HKD | 3.85 | 4 | 3.84 | 3.92 | 3.92 | +0.08 (+2.08%) | 28,294,881 |
| 19 May 2022 | HKD | 3.86 | 3.86 | 3.77 | 3.84 | 3.84 | -0.03 (-0.78%) | 11,430,820 |
| 18 May 2022 | HKD | 3.85 | 3.91 | 3.78 | 3.87 | 3.87 | +0.04 (+1.04%) | 11,183,400 |
| 17 May 2022 | HKD | 3.87 | 3.88 | 3.73 | 3.83 | 3.83 | -0.02 (-0.52%) | 19,463,471 |
| 16 May 2022 | HKD | 3.86 | 3.91 | 3.82 | 3.85 | 3.85 | -0.01 (-0.26%) | 4,889,520 |
| 13 May 2022 | HKD | 3.83 | 3.88 | 3.78 | 3.86 | 3.86 | +0.06 (+1.58%) | 10,721,690 |
| 12 May 2022 | HKD | 3.9 | 3.9 | 3.76 | 3.8 | 3.8 | -0.05 (-1.30%) | 5,864,000 |
| 11 May 2022 | HKD | 3.9 | 3.97 | 3.84 | 3.85 | 3.85 | 0.0 (0.0%) | 19,938,090 |
| 10 May 2022 | HKD | 3.7 | 3.95 | 3.68 | 3.85 | 3.85 | +0.11 (+2.94%) | 29,699,189 |
| 6 May 2022 | HKD | 3.75 | 3.8 | 3.67 | 3.74 | 3.74 | -0.08 (-2.09%) | 12,165,690 |
| 5 May 2022 | HKD | 3.86 | 3.89 | 3.78 | 3.82 | 3.82 | -0.08 (-2.05%) | 12,400,000 |
| 4 May 2022 | HKD | 3.82 | 3.92 | 3.79 | 3.9 | 3.9 | +0.09 (+2.36%) | 13,938,980 |
| 3 May 2022 | HKD | 3.85 | 3.85 | 3.68 | 3.81 | 3.81 | -0.04 (-1.04%) | 5,353,035 |
| 29 Apr 2022 | HKD | 3.89 | 3.89 | 3.73 | 3.85 | 3.85 | +0.03 (+0.79%) | 14,571,130 |
| 28 Apr 2022 | HKD | 3.81 | 3.83 | 3.71 | 3.82 | 3.82 | +0.14 (+3.80%) | 13,289,470 |
| 27 Apr 2022 | HKD | 3.62 | 3.75 | 3.52 | 3.68 | 3.68 | -0.02 (-0.54%) | 21,191,391 |
