| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2022 | HKD | 3.97 | 4.02 | 3.96 | 4.02 | 3.9565 | +0.03 (+0.75%) | 261,437 |
| 7 Jun 2022 | HKD | 4 | 4 | 3.97 | 3.99 | 3.927 | -0.01 (-0.25%) | 191,884 |
| 6 Jun 2022 | HKD | 3.95 | 4 | 3.95 | 4 | 3.9369 | +0.05 (+1.27%) | 308,834 |
| 2 Jun 2022 | HKD | 3.93 | 3.95 | 3.89 | 3.95 | 3.8876 | +0.02 (+0.51%) | 345,454 |
| 1 Jun 2022 | HKD | 4.02 | 4.02 | 3.9 | 3.93 | 3.868 | -0.09 (-2.24%) | 599,972 |
| 31 May 2022 | HKD | 3.95 | 4.02 | 3.94 | 4.02 | 3.9565 | +0.08 (+2.03%) | 1,329,996 |
| 30 May 2022 | HKD | 4 | 4.02 | 3.94 | 3.94 | 3.8778 | -0.01 (-0.25%) | 749,837 |
| 27 May 2022 | HKD | 3.99 | 4.06 | 3.95 | 3.95 | 3.8876 | -0.02 (-0.50%) | 754,664 |
| 26 May 2022 | HKD | 3.89 | 3.97 | 3.81 | 3.97 | 3.9073 | +0.17 (+4.47%) | 262,392 |
| 25 May 2022 | HKD | 3.8 | 3.86 | 3.79 | 3.8 | 3.74 | -0.02 (-0.52%) | 96,270 |
| 24 May 2022 | HKD | 3.86 | 3.86 | 3.82 | 3.82 | 3.7597 | -0.04 (-1.04%) | 146,310 |
| 23 May 2022 | HKD | 3.86 | 3.86 | 3.86 | 3.86 | 3.7991 | -0.02 (-0.52%) | 44,452 |
| 20 May 2022 | HKD | 4 | 4 | 3.84 | 3.88 | 3.8187 | +0.04 (+1.04%) | 142,246 |
| 19 May 2022 | HKD | 3.8 | 3.86 | 3.8 | 3.84 | 3.7794 | 0.0 (0.0%) | 326,224 |
| 18 May 2022 | HKD | 3.84 | 3.84 | 3.82 | 3.84 | 3.7794 | -0.01 (-0.26%) | 146,310 |
| 17 May 2022 | HKD | 3.89 | 3.89 | 3.85 | 3.85 | 3.7892 | -0.01 (-0.26%) | 268,235 |
| 16 May 2022 | HKD | 3.86 | 3.86 | 3.85 | 3.86 | 3.7991 | +0.01 (+0.26%) | 146,310 |
| 13 May 2022 | HKD | 3.85 | 3.85 | 3.82 | 3.85 | 3.7892 | 0.0 (0.0%) | 121,415 |
| 12 May 2022 | HKD | 3.85 | 3.88 | 3.83 | 3.85 | 3.7892 | -0.05 (-1.28%) | 109,732 |
| 11 May 2022 | HKD | 3.86 | 4 | 3.86 | 3.9 | 3.8384 | +0.04 (+1.04%) | 397,051 |
| 10 May 2022 | HKD | 3.82 | 3.9 | 3.8 | 3.86 | 3.7991 | -0.07 (-1.78%) | 130,053 |
| 6 May 2022 | HKD | 3.92 | 3.95 | 3.88 | 3.93 | 3.868 | 0.0 (0.0%) | 270,805 |
| 5 May 2022 | HKD | 3.92 | 3.94 | 3.88 | 3.93 | 3.868 | +0.01 (+0.26%) | 279,994 |
| 4 May 2022 | HKD | 3.92 | 3.98 | 3.92 | 3.92 | 3.8581 | +0.02 (+0.51%) | 28,449 |
| 3 May 2022 | HKD | 3.89 | 3.9 | 3.89 | 3.9 | 3.8384 | +0.01 (+0.26%) | 20,321 |
| 29 Apr 2022 | HKD | 3.9 | 3.93 | 3.89 | 3.89 | 3.8286 | -0.03 (-0.77%) | 241,909 |
| 28 Apr 2022 | HKD | 3.9 | 3.94 | 3.9 | 3.92 | 3.8581 | +0.02 (+0.51%) | 30,481 |
| 27 Apr 2022 | HKD | 3.8 | 3.9 | 3.8 | 3.9 | 3.8384 | +0.09 (+2.36%) | 81,283 |
| 26 Apr 2022 | HKD | 3.74 | 3.87 | 3.74 | 3.81 | 3.7499 | +0.16 (+4.38%) | 101,858 |
| 25 Apr 2022 | HKD | 3.66 | 3.71 | 3.6 | 3.65 | 3.5924 | -0.13 (-3.44%) | 178,780 |
