| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | HKD | 7.915 | 7.805 | 7.9 | 7.805 | 7.805 | -0.085 (-1.08%) | 6,370,000 |
| 24 May 2022 | HKD | 7.89 | 7.8 | 7.83 | 7.89 | 7.89 | +0.015 (+0.19%) | 948,000 |
| 23 May 2022 | HKD | 7.875 | 7.81 | 7.845 | 7.875 | 7.875 | +0.115 (+1.48%) | 1,110,000 |
| 20 May 2022 | HKD | 7.8 | 7.7 | 7.71 | 7.76 | 7.76 | +0.255 (+3.40%) | 2,090,000 |
| 19 May 2022 | HKD | 7.54 | 7.485 | 7.51 | 7.505 | 7.505 | -0.02 (-0.27%) | 662,100 |
| 18 May 2022 | HKD | 7.595 | 7.465 | 7.595 | 7.525 | 7.525 | -0.08 (-1.05%) | 1,580,000 |
| 17 May 2022 | HKD | 7.655 | 7.59 | 7.595 | 7.605 | 7.605 | +0.265 (+3.61%) | 1,800,000 |
| 16 May 2022 | HKD | 7.615 | 7.3 | 7.615 | 7.34 | 7.34 | -0.275 (-3.61%) | 2,580,000 |
| 13 May 2022 | HKD | 7.8 | 7.585 | 7.79 | 7.615 | 7.615 | -0.23 (-2.93%) | 3,720,000 |
| 12 May 2022 | HKD | 7.9 | 7.79 | 7.885 | 7.845 | 7.845 | +0.025 (+0.32%) | 1,230,000 |
| 11 May 2022 | HKD | 7.835 | 7.685 | 7.75 | 7.82 | 7.82 | -0.09 (-1.14%) | 1,760,000 |
| 10 May 2022 | HKD | 7.955 | 7.865 | 7.9 | 7.91 | 7.91 | -0.14 (-1.74%) | 1,190,000 |
| 6 May 2022 | HKD | 8.07 | 7.97 | 8.015 | 8.05 | 8.05 | -0.175 (-2.13%) | 1,680,000 |
| 5 May 2022 | HKD | 8.295 | 8.18 | 8.18 | 8.225 | 8.225 | +0.205 (+2.56%) | 1,750,000 |
| 4 May 2022 | HKD | 8.025 | 7.935 | 7.96 | 8.02 | 8.02 | +0.13 (+1.65%) | 977,300 |
| 3 May 2022 | HKD | 8.3 | 7.87 | 8.3 | 7.89 | 7.89 | -0.53 (-6.29%) | 5,440,000 |
| 29 Apr 2022 | HKD | 8.44 | 8.26 | 8.26 | 8.42 | 8.42 | +0.275 (+3.38%) | 1,780,000 |
| 28 Apr 2022 | HKD | 8.2 | 8.035 | 8.2 | 8.145 | 8.145 | -0.12 (-1.45%) | 3,670,000 |
| 27 Apr 2022 | HKD | 8.315 | 8.255 | 8.31 | 8.265 | 8.265 | +0.01 (+0.12%) | 1,150,000 |
| 26 Apr 2022 | HKD | 8.35 | 8.245 | 8.35 | 8.255 | 8.255 | -0.165 (-1.96%) | 2,250,000 |
| 25 Apr 2022 | HKD | 8.54 | 8.39 | 8.54 | 8.42 | 8.42 | -0.34 (-3.88%) | 1,750,000 |
| 22 Apr 2022 | HKD | 8.785 | 8.7 | 8.75 | 8.76 | 8.76 | -0.005 (-0.06%) | 554,900 |
| 21 Apr 2022 | HKD | 8.79 | 8.74 | 8.78 | 8.765 | 8.765 | +0.08 (+0.92%) | 1,110,000 |
| 20 Apr 2022 | HKD | 8.8 | 8.6 | 8.88 | 8.685 | 8.685 | -0.32 (-3.55%) | 1,370,000 |
| 19 Apr 2022 | HKD | 9.02 | 8.95 | 9 | 9.005 | 9.005 | +0.025 (+0.28%) | 1,380,000 |
| 14 Apr 2022 | HKD | 9.02 | 8.935 | 8.98 | 8.98 | 8.98 | +0.03 (+0.34%) | 1,760,000 |
| 13 Apr 2022 | HKD | 8.965 | 8.87 | 8.875 | 8.95 | 8.95 | +0.16 (+1.82%) | 2,320,000 |
| 12 Apr 2022 | HKD | 8.84 | 8.72 | 8.72 | 8.79 | 8.79 | +0.07 (+0.80%) | 1,940,000 |
| 11 Apr 2022 | HKD | 8.72 | 8.67 | 8.715 | 8.72 | 8.72 | +0.13 (+1.51%) | 1,620,000 |
| 8 Apr 2022 | HKD | 8.68 | 8.55 | 8.68 | 8.59 | 8.59 | +0.06 (+0.70%) | 785,700 |
