| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2022 | HKD | 3.4 | 3.45 | 3.36 | 3.45 | 3.2337 | +0.01 (+0.29%) | 8,218,342 |
| 9 Jun 2022 | HKD | 3.5 | 3.55 | 3.4 | 3.44 | 3.2243 | -0.06 (-1.71%) | 16,278,782 |
| 8 Jun 2022 | HKD | 3.34 | 3.52 | 3.32 | 3.5 | 3.2805 | +0.18 (+5.42%) | 26,485,668 |
| 7 Jun 2022 | HKD | 3.35 | 3.38 | 3.28 | 3.32 | 3.1118 | -0.03 (-0.90%) | 9,569,039 |
| 6 Jun 2022 | HKD | 3.29 | 3.35 | 3.24 | 3.35 | 3.1399 | +0.06 (+1.82%) | 15,327,618 |
| 2 Jun 2022 | HKD | 3.27 | 3.3 | 3.21 | 3.29 | 3.0837 | +0.01 (+0.30%) | 6,776,958 |
| 1 Jun 2022 | HKD | 3.35 | 3.35 | 3.21 | 3.28 | 3.0743 | -0.06 (-1.80%) | 12,850,860 |
| 31 May 2022 | HKD | 3.22 | 3.36 | 3.16 | 3.34 | 3.1306 | +0.14 (+4.38%) | 24,942,022 |
| 30 May 2022 | HKD | 3.01 | 3.23 | 3.01 | 3.2 | 2.9993 | +0.19 (+6.31%) | 24,608,988 |
| 27 May 2022 | HKD | 3 | 3.1 | 2.99 | 3.01 | 2.8213 | +0.01 (+0.33%) | 16,127,442 |
| 26 May 2022 | HKD | 2.99 | 3.02 | 2.94 | 3 | 2.8119 | +0.02 (+0.67%) | 9,301,247 |
| 25 May 2022 | HKD | 3 | 3.03 | 2.95 | 2.98 | 2.7931 | -0.03 (-1.00%) | 11,434,591 |
| 24 May 2022 | HKD | 3.11 | 3.13 | 2.98 | 3.01 | 2.8213 | -0.12 (-3.83%) | 19,728,929 |
| 23 May 2022 | HKD | 3.22 | 3.22 | 3.13 | 3.13 | 2.9337 | -0.09 (-2.80%) | 5,315,303 |
| 20 May 2022 | HKD | 3.16 | 3.24 | 3.16 | 3.22 | 3.0181 | +0.06 (+1.90%) | 7,963,352 |
| 19 May 2022 | HKD | 3.16 | 3.21 | 3.1 | 3.16 | 2.9618 | -0.08 (-2.47%) | 9,364,194 |
| 18 May 2022 | HKD | 3.27 | 3.29 | 3.21 | 3.24 | 3.0368 | -0.03 (-0.92%) | 7,496,182 |
| 17 May 2022 | HKD | 3.25 | 3.3 | 3.24 | 3.27 | 3.065 | +0.04 (+1.24%) | 10,842,023 |
| 16 May 2022 | HKD | 3.23 | 3.38 | 3.2 | 3.23 | 3.0275 | +0.15 (+4.87%) | 26,274,582 |
| 13 May 2022 | HKD | 3.08 | 3.15 | 3.03 | 3.08 | 2.8869 | 0.0 (0.0%) | 10,367,279 |
| 12 May 2022 | HKD | 3.06 | 3.1 | 3.02 | 3.08 | 2.8869 | +0.01 (+0.33%) | 9,705,602 |
| 11 May 2022 | HKD | 3.03 | 3.17 | 3.01 | 3.07 | 2.8775 | +0.02 (+0.66%) | 8,147,919 |
| 10 May 2022 | HKD | 2.94 | 3.08 | 2.92 | 3.05 | 2.8587 | -0.05 (-1.61%) | 11,841,955 |
| 6 May 2022 | HKD | 3.22 | 3.24 | 3.06 | 3.1 | 2.9056 | -0.2 (-6.06%) | 22,224,569 |
| 5 May 2022 | HKD | 3.38 | 3.43 | 3.28 | 3.3 | 3.0931 | -0.06 (-1.79%) | 13,613,662 |
| 4 May 2022 | HKD | 3.38 | 3.45 | 3.31 | 3.36 | 3.1493 | -0.02 (-0.59%) | 7,978,893 |
| 3 May 2022 | HKD | 3.35 | 3.45 | 3.27 | 3.38 | 3.1681 | +0.03 (+0.90%) | 12,786,430 |
| 29 Apr 2022 | HKD | 3.28 | 3.4 | 3.22 | 3.35 | 3.1399 | +0.1 (+3.08%) | 17,549,462 |
| 28 Apr 2022 | HKD | 3.26 | 3.26 | 3.18 | 3.25 | 3.0462 | -0.01 (-0.31%) | 6,997,492 |
| 27 Apr 2022 | HKD | 3.21 | 3.3 | 3.12 | 3.26 | 3.0556 | +0.05 (+1.56%) | 10,861,803 |
