| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2022 | HKD | 9.62 | 9.86 | 9.62 | 9.85 | 9.85 | +0.1 (+1.03%) | 3,110,171 |
| 22 Jul 2022 | HKD | 9.66 | 9.79 | 9.62 | 9.75 | 9.75 | +0.09 (+0.93%) | 3,692,000 |
| 21 Jul 2022 | HKD | 9.65 | 9.8 | 9.59 | 9.66 | 9.66 | +0.07 (+0.73%) | 5,858,841 |
| 20 Jul 2022 | HKD | 9.65 | 9.9 | 9.54 | 9.59 | 9.59 | -0.05 (-0.52%) | 5,205,513 |
| 19 Jul 2022 | HKD | 9.56 | 9.78 | 9.53 | 9.64 | 9.64 | +0.08 (+0.84%) | 6,307,373 |
| 18 Jul 2022 | HKD | 9.47 | 9.57 | 9.25 | 9.56 | 9.56 | +0.11 (+1.16%) | 2,786,615 |
| 15 Jul 2022 | HKD | 9.39 | 9.55 | 9.38 | 9.45 | 9.45 | -0.12 (-1.25%) | 5,215,400 |
| 14 Jul 2022 | HKD | 9.45 | 9.8 | 9.33 | 9.57 | 9.57 | +0.12 (+1.27%) | 5,533,600 |
| 13 Jul 2022 | HKD | 9.3 | 9.74 | 9.18 | 9.45 | 9.45 | +0.17 (+1.83%) | 6,581,519 |
| 12 Jul 2022 | HKD | 9.54 | 9.54 | 9.07 | 9.28 | 9.28 | -0.12 (-1.28%) | 4,485,656 |
| 11 Jul 2022 | HKD | 9.55 | 9.55 | 9.26 | 9.4 | 9.4 | -0.15 (-1.57%) | 6,266,121 |
| 8 Jul 2022 | HKD | 9.36 | 9.6 | 9.36 | 9.55 | 9.55 | +0.23 (+2.47%) | 4,449,211 |
| 7 Jul 2022 | HKD | 9.31 | 9.36 | 8.93 | 9.32 | 9.32 | 0.0 (0.0%) | 7,544,520 |
| 6 Jul 2022 | HKD | 9.58 | 9.65 | 9.15 | 9.32 | 9.32 | -0.09 (-0.96%) | 8,187,915 |
| 5 Jul 2022 | HKD | 9.49 | 9.65 | 9.27 | 9.41 | 9.41 | -0.05 (-0.53%) | 4,077,809 |
| 4 Jul 2022 | HKD | 9.07 | 9.96 | 9.07 | 9.46 | 9.46 | +0.34 (+3.73%) | 5,358,699 |
| 30 Jun 2022 | HKD | 8.8 | 9.25 | 8.8 | 9.12 | 9.12 | +0.12 (+1.33%) | 4,412,839 |
| 29 Jun 2022 | HKD | 9.1 | 9.16 | 8.8 | 9 | 9 | -0.18 (-1.96%) | 4,726,939 |
| 28 Jun 2022 | HKD | 9.15 | 9.22 | 8.8 | 9.18 | 9.18 | +0.01 (+0.11%) | 4,717,200 |
| 27 Jun 2022 | HKD | 9.42 | 9.53 | 9 | 9.17 | 9.17 | -0.07 (-0.76%) | 9,923,461 |
| 24 Jun 2022 | HKD | 8.89 | 9.29 | 8.65 | 9.24 | 9.24 | +0.48 (+5.48%) | 14,613,520 |
| 23 Jun 2022 | HKD | 8.56 | 8.83 | 8.37 | 8.76 | 8.76 | +0.39 (+4.66%) | 5,210,400 |
| 22 Jun 2022 | HKD | 8.29 | 8.61 | 8.09 | 8.37 | 8.37 | +0.09 (+1.09%) | 8,062,800 |
| 21 Jun 2022 | HKD | 7.83 | 8.31 | 7.8 | 8.28 | 8.28 | +0.45 (+5.75%) | 4,100,950 |
| 20 Jun 2022 | HKD | 7.83 | 7.89 | 7.68 | 7.83 | 7.83 | -0.03 (-0.38%) | 6,036,002 |
| 17 Jun 2022 | HKD | 7.7 | 7.89 | 7.59 | 7.86 | 7.86 | +0.19 (+2.48%) | 5,918,925 |
| 16 Jun 2022 | HKD | 7.82 | 7.83 | 7.54 | 7.67 | 7.67 | -0.1 (-1.29%) | 6,228,215 |
| 15 Jun 2022 | HKD | 7.79 | 7.88 | 7.68 | 7.77 | 7.77 | -0.06 (-0.77%) | 6,666,601 |
| 14 Jun 2022 | HKD | 7.7 | 7.86 | 7.58 | 7.83 | 7.83 | +0.02 (+0.26%) | 6,032,987 |
| 13 Jun 2022 | HKD | 7.9 | 8.09 | 7.72 | 7.81 | 7.81 | -0.29 (-3.58%) | 9,170,505 |
