| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2022 | HKD | 3.76 | 3.72 | 3.73 | 3.75 | 3.75 | -0.06 (-1.57%) | 1,260,000 |
| 5 Aug 2022 | HKD | 3.81 | 3.74 | 3.8 | 3.81 | 3.81 | +0.08 (+2.14%) | 1,400,000 |
| 4 Aug 2022 | HKD | 3.76 | 3.7 | 3.76 | 3.73 | 3.73 | +0.01 (+0.27%) | 634,000 |
| 3 Aug 2022 | HKD | 3.76 | 3.67 | 3.7 | 3.72 | 3.72 | +0.01 (+0.27%) | 957,000 |
| 2 Aug 2022 | HKD | 3.77 | 3.6 | 3.77 | 3.71 | 3.71 | -0.06 (-1.59%) | 2,210,000 |
| 1 Aug 2022 | HKD | 3.8 | 3.67 | 3.8 | 3.77 | 3.77 | +0.04 (+1.07%) | 1,350,000 |
| 29 Jul 2022 | HKD | 3.83 | 3.7 | 3.79 | 3.73 | 3.73 | -0.07 (-1.84%) | 2,020,000 |
| 28 Jul 2022 | HKD | 3.87 | 3.78 | 3.87 | 3.8 | 3.8 | -0.04 (-1.04%) | 2,990,000 |
| 27 Jul 2022 | HKD | 3.93 | 3.8 | 3.92 | 3.84 | 3.84 | -0.08 (-2.04%) | 1,430,000 |
| 26 Jul 2022 | HKD | 3.98 | 3.89 | 3.91 | 3.92 | 3.92 | +0.05 (+1.29%) | 1,650,000 |
| 25 Jul 2022 | HKD | 4 | 3.86 | 4 | 3.87 | 3.87 | -0.12 (-3.01%) | 1,530,000 |
| 22 Jul 2022 | HKD | 4 | 3.92 | 3.97 | 3.99 | 3.99 | +0.04 (+1.01%) | 1,910,000 |
| 21 Jul 2022 | HKD | 3.98 | 3.92 | 3.97 | 3.95 | 3.95 | -0.06 (-1.50%) | 2,460,000 |
| 20 Jul 2022 | HKD | 4.1 | 3.99 | 4.08 | 4.01 | 4.01 | -0.02 (-0.50%) | 3,330,000 |
| 19 Jul 2022 | HKD | 4.1 | 3.96 | 3.98 | 4.03 | 4.03 | +0.05 (+1.26%) | 6,170,000 |
| 18 Jul 2022 | HKD | 4.01 | 3.75 | 3.84 | 3.98 | 3.98 | +0.21 (+5.57%) | 7,210,000 |
| 15 Jul 2022 | HKD | 3.85 | 3.77 | 3.82 | 3.77 | 3.77 | -0.05 (-1.31%) | 3,730,000 |
| 14 Jul 2022 | HKD | 3.86 | 3.77 | 3.79 | 3.82 | 3.82 | +0.05 (+1.33%) | 4,120,000 |
| 13 Jul 2022 | HKD | 3.82 | 3.73 | 3.81 | 3.77 | 3.77 | -0.01 (-0.26%) | 2,880,000 |
| 12 Jul 2022 | HKD | 3.87 | 3.76 | 3.79 | 3.78 | 3.78 | -0.04 (-1.05%) | 4,210,000 |
| 11 Jul 2022 | HKD | 3.85 | 3.74 | 3.84 | 3.82 | 3.82 | -0.02 (-0.52%) | 2,820,000 |
| 8 Jul 2022 | HKD | 3.92 | 3.71 | 3.74 | 3.84 | 3.84 | +0.1 (+2.67%) | 7,640,000 |
| 7 Jul 2022 | HKD | 3.78 | 3.57 | 3.57 | 3.74 | 3.74 | +0.13 (+3.60%) | 3,560,000 |
| 6 Jul 2022 | HKD | 3.68 | 3.6 | 3.6 | 3.61 | 3.61 | -0.12 (-3.22%) | 2,740,000 |
| 5 Jul 2022 | HKD | 3.8 | 3.72 | 3.72 | 3.73 | 3.73 | -0.04 (-1.06%) | 2,610,000 |
| 4 Jul 2022 | HKD | 3.83 | 3.68 | 3.68 | 3.77 | 3.77 | +0.06 (+1.62%) | 2,690,000 |
| 30 Jun 2022 | HKD | 3.76 | 3.7 | 3.71 | 3.71 | 3.71 | -0.05 (-1.33%) | 862,000 |
| 29 Jun 2022 | HKD | 3.78 | 3.7 | 3.74 | 3.76 | 3.76 | -0.03 (-0.79%) | 2,780,000 |
| 28 Jun 2022 | HKD | 3.82 | 3.7 | 3.76 | 3.79 | 3.79 | +0.03 (+0.80%) | 2,330,000 |
| 27 Jun 2022 | HKD | 3.8 | 3.67 | 3.68 | 3.76 | 3.76 | +0.09 (+2.45%) | 2,800,000 |
