| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2022 | HKD | 1.9 | 1.91 | 1.8 | 1.82 | 1.82 | -0.07 (-3.70%) | 15,860,144 |
| 20 Jul 2022 | HKD | 1.91 | 1.96 | 1.87 | 1.89 | 1.89 | -0.01 (-0.53%) | 8,554,050 |
| 19 Jul 2022 | HKD | 1.86 | 1.91 | 1.85 | 1.9 | 1.9 | +0.02 (+1.06%) | 6,225,599 |
| 18 Jul 2022 | HKD | 1.8 | 1.88 | 1.8 | 1.88 | 1.88 | +0.08 (+4.44%) | 8,024,800 |
| 15 Jul 2022 | HKD | 1.82 | 1.92 | 1.8 | 1.8 | 1.8 | -0.03 (-1.64%) | 18,315,600 |
| 14 Jul 2022 | HKD | 1.8 | 1.83 | 1.8 | 1.83 | 1.83 | +0.01 (+0.55%) | 6,372,000 |
| 13 Jul 2022 | HKD | 1.8 | 1.88 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 5,988,250 |
| 12 Jul 2022 | HKD | 1.86 | 1.87 | 1.81 | 1.82 | 1.82 | -0.05 (-2.67%) | 10,323,900 |
| 11 Jul 2022 | HKD | 1.87 | 1.88 | 1.82 | 1.87 | 1.87 | 0.0 (0.0%) | 10,381,000 |
| 8 Jul 2022 | HKD | 1.91 | 1.96 | 1.87 | 1.87 | 1.87 | -0.02 (-1.06%) | 13,481,850 |
| 7 Jul 2022 | HKD | 1.82 | 1.92 | 1.81 | 1.89 | 1.89 | +0.1 (+5.59%) | 14,334,047 |
| 6 Jul 2022 | HKD | 1.87 | 1.88 | 1.75 | 1.79 | 1.79 | -0.11 (-5.79%) | 25,023,277 |
| 5 Jul 2022 | HKD | 1.9 | 1.93 | 1.87 | 1.9 | 1.9 | -0.02 (-1.04%) | 9,980,500 |
| 4 Jul 2022 | HKD | 2.02 | 2.02 | 1.86 | 1.92 | 1.92 | -0.43 (-18.30%) | 27,136,000 |
| 30 Jun 2022 | HKD | 2.38 | 2.49 | 2.33 | 2.35 | 2.35 | -0.04 (-1.67%) | 27,519,549 |
| 29 Jun 2022 | HKD | 2.35 | 2.4 | 2.3 | 2.39 | 2.39 | +0.04 (+1.70%) | 18,019,545 |
| 28 Jun 2022 | HKD | 2.44 | 2.44 | 2.3 | 2.35 | 2.35 | -0.05 (-2.08%) | 24,268,600 |
| 27 Jun 2022 | HKD | 2.25 | 2.42 | 2.24 | 2.4 | 2.4 | +0.15 (+6.67%) | 26,849,100 |
| 24 Jun 2022 | HKD | 2.34 | 2.34 | 2.19 | 2.25 | 2.25 | -0.09 (-3.85%) | 19,638,650 |
| 23 Jun 2022 | HKD | 2.31 | 2.34 | 2.27 | 2.34 | 2.34 | +0.04 (+1.74%) | 9,473,700 |
| 22 Jun 2022 | HKD | 2.33 | 2.36 | 2.26 | 2.3 | 2.3 | -0.01 (-0.43%) | 12,443,000 |
| 21 Jun 2022 | HKD | 2.28 | 2.33 | 2.2 | 2.31 | 2.31 | +0.03 (+1.32%) | 12,357,750 |
| 20 Jun 2022 | HKD | 2.47 | 2.47 | 2.25 | 2.28 | 2.28 | -0.17 (-6.94%) | 24,950,380 |
| 17 Jun 2022 | HKD | 2.36 | 2.5 | 2.32 | 2.45 | 2.45 | +0.09 (+3.81%) | 18,991,220 |
| 16 Jun 2022 | HKD | 2.49 | 2.54 | 2.3 | 2.36 | 2.36 | -0.12 (-4.84%) | 31,317,550 |
| 15 Jun 2022 | HKD | 2.54 | 2.68 | 2.48 | 2.48 | 2.48 | -0.03 (-1.20%) | 26,568,650 |
| 14 Jun 2022 | HKD | 2.44 | 2.54 | 2.39 | 2.51 | 2.51 | -0.02 (-0.79%) | 20,452,400 |
| 13 Jun 2022 | HKD | 2.35 | 2.57 | 2.33 | 2.53 | 2.53 | +0.12 (+4.98%) | 28,290,750 |
| 10 Jun 2022 | HKD | 2.3 | 2.46 | 2.23 | 2.41 | 2.41 | +0.06 (+2.55%) | 27,783,400 |
| 9 Jun 2022 | HKD | 2.26 | 2.38 | 2.22 | 2.35 | 2.35 | +0.09 (+3.98%) | 29,182,280 |
