| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2022 | HKD | 6 | 6.03 | 5.92 | 5.96 | 5.96 | -0.01 (-0.17%) | 4,284,579 |
| 21 Jul 2022 | HKD | 6.09 | 6.09 | 5.94 | 5.97 | 5.97 | -0.06 (-1.00%) | 3,394,348 |
| 20 Jul 2022 | HKD | 5.99 | 6.09 | 5.97 | 6.03 | 6.03 | +0.04 (+0.67%) | 9,465,603 |
| 19 Jul 2022 | HKD | 5.99 | 6.02 | 5.92 | 5.99 | 5.99 | -0.05 (-0.83%) | 4,794,514 |
| 18 Jul 2022 | HKD | 5.89 | 6.04 | 5.85 | 6.04 | 6.04 | +0.18 (+3.07%) | 5,744,615 |
| 15 Jul 2022 | HKD | 5.98 | 5.99 | 5.82 | 5.86 | 5.86 | -0.17 (-2.82%) | 6,196,900 |
| 14 Jul 2022 | HKD | 6.02 | 6.04 | 5.9 | 6.03 | 6.03 | +0.01 (+0.17%) | 9,378,755 |
| 13 Jul 2022 | HKD | 6.21 | 6.22 | 6.02 | 6.02 | 6.02 | -0.17 (-2.75%) | 10,908,460 |
| 12 Jul 2022 | HKD | 6.31 | 6.31 | 6.16 | 6.19 | 6.19 | -0.03 (-0.48%) | 5,729,427 |
| 11 Jul 2022 | HKD | 6.48 | 6.48 | 6.12 | 6.22 | 6.22 | -0.18 (-2.81%) | 6,488,972 |
| 8 Jul 2022 | HKD | 6.39 | 6.46 | 6.33 | 6.4 | 6.4 | +0.1 (+1.59%) | 7,061,172 |
| 7 Jul 2022 | HKD | 6.2 | 6.34 | 6.18 | 6.3 | 6.3 | +0.05 (+0.80%) | 7,792,948 |
| 6 Jul 2022 | HKD | 6.47 | 6.5 | 6.18 | 6.25 | 6.25 | -0.22 (-3.40%) | 10,410,110 |
| 5 Jul 2022 | HKD | 6.33 | 6.55 | 6.33 | 6.47 | 6.47 | +0.1 (+1.57%) | 12,294,510 |
| 4 Jul 2022 | HKD | 6.41 | 6.44 | 6.28 | 6.37 | 6.37 | -0.06 (-0.93%) | 12,255,970 |
| 30 Jun 2022 | HKD | 6.42 | 6.5 | 6.39 | 6.43 | 6.43 | +0.05 (+0.78%) | 14,352,860 |
| 29 Jun 2022 | HKD | 6.32 | 6.48 | 6.32 | 6.38 | 6.38 | -0.1 (-1.54%) | 8,678,000 |
| 28 Jun 2022 | HKD | 6.25 | 6.5 | 6.18 | 6.48 | 6.48 | +0.29 (+4.68%) | 19,310,000 |
| 27 Jun 2022 | HKD | 6.25 | 6.27 | 6.14 | 6.19 | 6.19 | -0.08 (-1.28%) | 7,065,000 |
| 24 Jun 2022 | HKD | 6.15 | 6.27 | 6.1 | 6.27 | 6.27 | +0.18 (+2.96%) | 11,221,930 |
| 23 Jun 2022 | HKD | 6.1 | 6.17 | 6.03 | 6.09 | 6.09 | -0.01 (-0.16%) | 7,238,390 |
| 22 Jun 2022 | HKD | 6.12 | 6.24 | 6.08 | 6.1 | 6.1 | -0.05 (-0.81%) | 7,656,000 |
| 21 Jun 2022 | HKD | 6.14 | 6.16 | 5.98 | 6.15 | 6.15 | +0.09 (+1.49%) | 6,900,175 |
| 20 Jun 2022 | HKD | 6.31 | 6.38 | 6.01 | 6.06 | 6.06 | -0.06 (-0.98%) | 7,112,017 |
| 17 Jun 2022 | HKD | 6 | 6.15 | 6 | 6.12 | 6.12 | +0.03 (+0.49%) | 17,691,801 |
| 16 Jun 2022 | HKD | 6.38 | 6.39 | 6.08 | 6.09 | 6.09 | -0.26 (-4.09%) | 13,372,300 |
| 15 Jun 2022 | HKD | 6.46 | 6.46 | 6.31 | 6.35 | 6.35 | -0.07 (-1.09%) | 9,760,045 |
| 14 Jun 2022 | HKD | 6.44 | 6.44 | 6.22 | 6.42 | 6.42 | -0.02 (-0.31%) | 9,454,244 |
| 13 Jun 2022 | HKD | 6.49 | 6.51 | 6.38 | 6.44 | 6.44 | -0.14 (-2.13%) | 9,135,748 |
| 10 Jun 2022 | HKD | 6.58 | 6.59 | 6.48 | 6.58 | 6.58 | -0.03 (-0.45%) | 9,088,604 |
