| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | HKD | 5.83 | 5.84 | 5.78 | 5.84 | 5.84 | +0.01 (+0.17%) | 449,919,406 |
| 30 May 2022 | HKD | 5.84 | 5.9 | 5.77 | 5.83 | 5.83 | +0.02 (+0.34%) | 406,623,625 |
| 27 May 2022 | HKD | 5.73 | 5.82 | 5.7 | 5.81 | 5.81 | +0.13 (+2.29%) | 360,634,500 |
| 26 May 2022 | HKD | 5.68 | 5.7 | 5.63 | 5.68 | 5.68 | +0.02 (+0.35%) | 206,235,812 |
| 25 May 2022 | HKD | 5.64 | 5.7 | 5.6 | 5.66 | 5.66 | +0.05 (+0.89%) | 304,415,281 |
| 24 May 2022 | HKD | 5.61 | 5.63 | 5.56 | 5.61 | 5.61 | 0.0 (0.0%) | 198,706,891 |
| 23 May 2022 | HKD | 5.61 | 5.64 | 5.54 | 5.61 | 5.61 | 0.0 (0.0%) | 183,060,406 |
| 20 May 2022 | HKD | 5.55 | 5.62 | 5.53 | 5.61 | 5.61 | +0.12 (+2.19%) | 257,941,406 |
| 19 May 2022 | HKD | 5.47 | 5.5 | 5.44 | 5.49 | 5.49 | 0.0 (0.0%) | 246,968,984 |
| 18 May 2022 | HKD | 5.46 | 5.52 | 5.45 | 5.49 | 5.49 | 0.0 (0.0%) | 196,177,297 |
| 17 May 2022 | HKD | 5.52 | 5.53 | 5.46 | 5.49 | 5.49 | +0.02 (+0.37%) | 236,178,203 |
| 16 May 2022 | HKD | 5.45 | 5.48 | 5.41 | 5.47 | 5.47 | +0.01 (+0.18%) | 117,360,094 |
| 13 May 2022 | HKD | 5.38 | 5.47 | 5.38 | 5.46 | 5.46 | +0.07 (+1.30%) | 194,181,906 |
| 12 May 2022 | HKD | 5.49 | 5.5 | 5.37 | 5.39 | 5.39 | -0.11 (-2%) | 336,216,062 |
| 11 May 2022 | HKD | 5.5 | 5.52 | 5.46 | 5.5 | 5.5 | 0.0 (0.0%) | 209,485,594 |
| 10 May 2022 | HKD | 5.45 | 5.55 | 5.43 | 5.5 | 5.5 | 0.0 (0.0%) | 291,117,312 |
| 6 May 2022 | HKD | 5.55 | 5.57 | 5.5 | 5.5 | 5.5 | -0.1 (-1.79%) | 273,997,094 |
| 5 May 2022 | HKD | 5.69 | 5.72 | 5.58 | 5.6 | 5.6 | -0.06 (-1.06%) | 241,818,594 |
| 4 May 2022 | HKD | 5.64 | 5.69 | 5.63 | 5.66 | 5.66 | +0.02 (+0.35%) | 138,203,812 |
| 3 May 2022 | HKD | 5.57 | 5.65 | 5.52 | 5.64 | 5.64 | +0.05 (+0.89%) | 225,606,594 |
| 29 Apr 2022 | HKD | 5.54 | 5.64 | 5.5 | 5.59 | 5.59 | -0.01 (-0.18%) | 265,500,312 |
| 28 Apr 2022 | HKD | 5.48 | 5.6 | 5.46 | 5.6 | 5.6 | +0.12 (+2.19%) | 372,627,000 |
| 27 Apr 2022 | HKD | 5.49 | 5.51 | 5.45 | 5.48 | 5.48 | -0.02 (-0.36%) | 236,613,906 |
| 26 Apr 2022 | HKD | 5.57 | 5.59 | 5.49 | 5.5 | 5.5 | -0.05 (-0.90%) | 333,009,219 |
| 25 Apr 2022 | HKD | 5.64 | 5.65 | 5.54 | 5.55 | 5.55 | -0.14 (-2.46%) | 469,080,312 |
| 22 Apr 2022 | HKD | 5.66 | 5.72 | 5.66 | 5.69 | 5.69 | -0.03 (-0.52%) | 401,921,656 |
| 21 Apr 2022 | HKD | 5.73 | 5.75 | 5.7 | 5.72 | 5.72 | 0.0 (0.0%) | 278,628,000 |
| 20 Apr 2022 | HKD | 5.68 | 5.74 | 5.67 | 5.72 | 5.72 | -0.03 (-0.52%) | 230,365,594 |
| 19 Apr 2022 | HKD | 5.8 | 5.81 | 5.66 | 5.75 | 5.75 | -0.11 (-1.88%) | 320,134,312 |
| 14 Apr 2022 | HKD | 5.9 | 5.9 | 5.84 | 5.86 | 5.86 | 0.0 (0.0%) | 205,477,797 |
