| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2022 | HKD | 6.69 | 6.69 | 6.42 | 6.6 | 6.6 | +0.18 (+2.80%) | 331,000 |
| 31 May 2022 | HKD | 6.6 | 6.68 | 6.4 | 6.42 | 6.42 | -0.11 (-1.68%) | 451,000 |
| 30 May 2022 | HKD | 6.69 | 6.74 | 6.41 | 6.53 | 6.53 | -0.12 (-1.80%) | 595,239 |
| 27 May 2022 | HKD | 6.58 | 6.76 | 6.44 | 6.65 | 6.65 | +0.11 (+1.68%) | 511,666 |
| 26 May 2022 | HKD | 6.64 | 6.64 | 6.25 | 6.54 | 6.54 | +0.02 (+0.31%) | 530,000 |
| 25 May 2022 | HKD | 7.21 | 7.22 | 6.1 | 6.52 | 6.52 | -0.62 (-8.68%) | 2,191,815 |
| 24 May 2022 | HKD | 7.15 | 7.19 | 7.02 | 7.14 | 7.14 | +0.05 (+0.71%) | 196,000 |
| 23 May 2022 | HKD | 7.2 | 7.25 | 7.07 | 7.09 | 7.09 | -0.11 (-1.53%) | 115,000 |
| 20 May 2022 | HKD | 7.16 | 7.23 | 7.03 | 7.2 | 7.2 | 0.0 (0.0%) | 253,000 |
| 19 May 2022 | HKD | 6.83 | 7.26 | 6.83 | 7.2 | 7.2 | -0.06 (-0.83%) | 275,000 |
| 18 May 2022 | HKD | 7.29 | 7.29 | 6.92 | 7.26 | 7.26 | +0.03 (+0.41%) | 738,000 |
| 17 May 2022 | HKD | 7.2 | 7.23 | 7.02 | 7.23 | 7.23 | +0.07 (+0.98%) | 252,000 |
| 16 May 2022 | HKD | 7.22 | 7.4 | 7.11 | 7.16 | 7.16 | -0.04 (-0.56%) | 80,888 |
| 13 May 2022 | HKD | 7 | 7.25 | 6.96 | 7.2 | 7.2 | +0.2 (+2.86%) | 331,000 |
| 12 May 2022 | HKD | 6.65 | 7 | 6.55 | 7 | 7 | +0.35 (+5.26%) | 339,091 |
| 11 May 2022 | HKD | 7.2 | 7.2 | 6.65 | 6.65 | 6.65 | -0.55 (-7.64%) | 203,000 |
| 10 May 2022 | HKD | 7.07 | 7.2 | 6.83 | 7.2 | 7.2 | +0.02 (+0.28%) | 243,000 |
| 6 May 2022 | HKD | 7.58 | 7.58 | 7.05 | 7.18 | 7.18 | -0.54 (-6.99%) | 214,000 |
| 5 May 2022 | HKD | 7.73 | 7.8 | 7.55 | 7.72 | 7.72 | +0.13 (+1.71%) | 79,000 |
| 4 May 2022 | HKD | 7.59 | 7.6 | 7.35 | 7.59 | 7.59 | +0.09 (+1.20%) | 122,000 |
| 3 May 2022 | HKD | 7.56 | 7.58 | 7.42 | 7.5 | 7.5 | -0.04 (-0.53%) | 59,259 |
| 29 Apr 2022 | HKD | 7.65 | 7.96 | 7.54 | 7.54 | 7.54 | -0.06 (-0.79%) | 317,000 |
| 28 Apr 2022 | HKD | 7.48 | 7.6 | 7.33 | 7.6 | 7.6 | +0.2 (+2.70%) | 110,000 |
| 27 Apr 2022 | HKD | 7.62 | 7.62 | 7.26 | 7.4 | 7.4 | -0.15 (-1.99%) | 249,000 |
| 26 Apr 2022 | HKD | 7.64 | 7.69 | 7.22 | 7.55 | 7.55 | +0.07 (+0.94%) | 263,000 |
| 25 Apr 2022 | HKD | 7.57 | 7.65 | 7.32 | 7.48 | 7.48 | -0.25 (-3.23%) | 191,003 |
| 22 Apr 2022 | HKD | 7.67 | 7.84 | 7.5 | 7.73 | 7.73 | 0.0 (0.0%) | 79,000 |
| 21 Apr 2022 | HKD | 7.98 | 7.98 | 7.57 | 7.73 | 7.73 | -0.16 (-2.03%) | 245,902 |
| 20 Apr 2022 | HKD | 8 | 8.24 | 7.81 | 7.89 | 7.89 | -0.11 (-1.38%) | 182,381 |
| 19 Apr 2022 | HKD | 8.22 | 8.3 | 8 | 8 | 8 | -0.55 (-6.43%) | 141,000 |
