| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | HKD | 4.2 | 4.33 | 4.2 | 4.33 | 4.33 | +0.12 (+2.85%) | 20,002,004 |
| 30 May 2022 | HKD | 4.2 | 4.28 | 4.19 | 4.21 | 4.21 | +0.01 (+0.24%) | 6,905,841 |
| 27 May 2022 | HKD | 4.23 | 4.34 | 4.17 | 4.2 | 4.2 | -0.01 (-0.24%) | 10,456,316 |
| 26 May 2022 | HKD | 4.13 | 4.23 | 4.11 | 4.21 | 4.21 | +0.08 (+1.94%) | 7,102,232 |
| 25 May 2022 | HKD | 4.15 | 4.16 | 4.11 | 4.13 | 4.13 | -0.01 (-0.24%) | 3,956,823 |
| 24 May 2022 | HKD | 4.15 | 4.21 | 4.12 | 4.14 | 4.14 | -0.03 (-0.72%) | 7,965,500 |
| 23 May 2022 | HKD | 4.13 | 4.18 | 4.11 | 4.17 | 4.17 | +0.03 (+0.72%) | 5,613,724 |
| 20 May 2022 | HKD | 4.16 | 4.16 | 4.11 | 4.14 | 4.14 | +0.01 (+0.24%) | 7,814,444 |
| 19 May 2022 | HKD | 4.07 | 4.13 | 4.05 | 4.13 | 4.13 | -0.01 (-0.24%) | 5,886,210 |
| 18 May 2022 | HKD | 4.1 | 4.14 | 4.09 | 4.14 | 4.14 | +0.04 (+0.98%) | 6,979,815 |
| 17 May 2022 | HKD | 4.06 | 4.11 | 4.06 | 4.1 | 4.1 | +0.04 (+0.99%) | 5,299,366 |
| 16 May 2022 | HKD | 4.14 | 4.14 | 4.05 | 4.06 | 4.06 | -0.02 (-0.49%) | 4,029,489 |
| 13 May 2022 | HKD | 4.07 | 4.16 | 4.07 | 4.08 | 4.08 | +0.03 (+0.74%) | 7,527,958 |
| 12 May 2022 | HKD | 4.06 | 4.12 | 4.05 | 4.05 | 4.05 | -0.06 (-1.46%) | 6,498,575 |
| 11 May 2022 | HKD | 4.08 | 4.19 | 4.07 | 4.11 | 4.11 | +0.03 (+0.74%) | 7,928,544 |
| 10 May 2022 | HKD | 4.06 | 4.11 | 4 | 4.08 | 4.08 | 0.0 (0.0%) | 13,866,471 |
| 6 May 2022 | HKD | 4.12 | 4.14 | 4.06 | 4.08 | 4.08 | -0.08 (-1.92%) | 11,601,491 |
| 5 May 2022 | HKD | 4.23 | 4.3 | 4.13 | 4.16 | 4.16 | -0.06 (-1.42%) | 9,884,000 |
| 4 May 2022 | HKD | 4.22 | 4.24 | 4.19 | 4.22 | 4.22 | -0.08 (-1.86%) | 3,640,768 |
| 3 May 2022 | HKD | 4.21 | 4.31 | 4.17 | 4.3 | 4.3 | 0.0 (0.0%) | 10,235,545 |
| 29 Apr 2022 | HKD | 4.25 | 4.34 | 4.14 | 4.3 | 4.3 | +0.14 (+3.37%) | 9,786,261 |
| 28 Apr 2022 | HKD | 4.13 | 4.18 | 4.08 | 4.16 | 4.16 | +0.06 (+1.46%) | 4,725,709 |
| 27 Apr 2022 | HKD | 4.1 | 4.14 | 4.06 | 4.1 | 4.1 | -0.01 (-0.24%) | 10,669,417 |
| 26 Apr 2022 | HKD | 4.28 | 4.28 | 4.1 | 4.11 | 4.11 | -0.1 (-2.38%) | 9,624,580 |
| 25 Apr 2022 | HKD | 4.46 | 4.46 | 4.2 | 4.21 | 4.21 | -0.32 (-7.06%) | 38,089,501 |
| 22 Apr 2022 | HKD | 4.46 | 4.54 | 4.43 | 4.53 | 4.53 | +0.02 (+0.44%) | 6,653,346 |
| 21 Apr 2022 | HKD | 4.54 | 4.56 | 4.46 | 4.51 | 4.51 | -0.01 (-0.22%) | 8,315,000 |
| 20 Apr 2022 | HKD | 4.59 | 4.65 | 4.48 | 4.52 | 4.52 | -0.07 (-1.53%) | 7,737,776 |
| 19 Apr 2022 | HKD | 4.63 | 4.68 | 4.57 | 4.59 | 4.59 | -0.16 (-3.37%) | 9,914,214 |
| 14 Apr 2022 | HKD | 4.75 | 4.77 | 4.7 | 4.75 | 4.75 | +0.07 (+1.50%) | 11,922,309 |
