| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | HKD | 5.76 | 5.77 | 5.47 | 5.59 | 5.59 | -0.17 (-2.95%) | 10,761,236 |
| 7 Oct 2022 | HKD | 5.76 | 5.82 | 5.72 | 5.76 | 5.76 | -0.03 (-0.52%) | 2,357,000 |
| 6 Oct 2022 | HKD | 5.75 | 5.82 | 5.67 | 5.79 | 5.79 | +0.04 (+0.70%) | 2,759,000 |
| 5 Oct 2022 | HKD | 5.73 | 5.82 | 5.59 | 5.75 | 5.75 | +0.28 (+5.12%) | 7,732,337 |
| 3 Oct 2022 | HKD | 5.37 | 5.55 | 5.34 | 5.47 | 5.47 | +0.11 (+2.05%) | 8,997,878 |
| 30 Sep 2022 | HKD | 5.4 | 5.45 | 5.3 | 5.36 | 5.36 | +0.08 (+1.52%) | 5,835,751 |
| 29 Sep 2022 | HKD | 5.4 | 5.66 | 5.24 | 5.28 | 5.28 | +0.05 (+0.96%) | 6,572,944 |
| 28 Sep 2022 | HKD | 5.46 | 5.46 | 5.16 | 5.23 | 5.23 | -0.23 (-4.21%) | 11,388,507 |
| 27 Sep 2022 | HKD | 5.41 | 5.49 | 5.31 | 5.46 | 5.46 | +0.03 (+0.55%) | 6,975,200 |
| 26 Sep 2022 | HKD | 5.68 | 5.68 | 5.35 | 5.43 | 5.43 | -0.3 (-5.24%) | 12,602,537 |
| 23 Sep 2022 | HKD | 5.8 | 5.8 | 5.71 | 5.73 | 5.73 | -0.05 (-0.87%) | 7,408,368 |
| 22 Sep 2022 | HKD | 5.75 | 5.84 | 5.65 | 5.78 | 5.78 | +0.01 (+0.17%) | 9,172,384 |
| 21 Sep 2022 | HKD | 5.7 | 5.84 | 5.63 | 5.77 | 5.77 | +0.04 (+0.70%) | 6,207,500 |
| 20 Sep 2022 | HKD | 5.65 | 5.78 | 5.65 | 5.73 | 5.73 | +0.14 (+2.50%) | 4,643,728 |
| 19 Sep 2022 | HKD | 5.66 | 5.7 | 5.55 | 5.59 | 5.59 | -0.06 (-1.06%) | 6,825,563 |
| 16 Sep 2022 | HKD | 5.7 | 5.75 | 5.58 | 5.65 | 5.65 | -0.16 (-2.75%) | 15,464,868 |
| 15 Sep 2022 | HKD | 5.68 | 5.84 | 5.68 | 5.81 | 5.81 | +0.07 (+1.22%) | 6,455,064 |
| 14 Sep 2022 | HKD | 5.9 | 5.9 | 5.61 | 5.74 | 5.74 | -0.24 (-4.01%) | 12,385,803 |
| 13 Sep 2022 | HKD | 6 | 6.23 | 5.93 | 5.98 | 5.98 | +0.04 (+0.67%) | 12,602,809 |
| 9 Sep 2022 | HKD | 5.94 | 6.09 | 5.86 | 5.94 | 5.94 | 0.0 (0.0%) | 11,895,029 |
| 8 Sep 2022 | HKD | 5.9 | 6.07 | 5.81 | 5.94 | 5.94 | +0.05 (+0.85%) | 18,790,389 |
| 7 Sep 2022 | HKD | 6.06 | 6.06 | 5.77 | 5.89 | 5.89 | -0.2 (-3.28%) | 10,943,400 |
| 6 Sep 2022 | HKD | 5.99 | 6.19 | 5.99 | 6.09 | 6.09 | +0.1 (+1.67%) | 10,150,199 |
| 5 Sep 2022 | HKD | 6.19 | 6.25 | 5.88 | 5.99 | 5.99 | -0.19 (-3.07%) | 15,244,606 |
| 2 Sep 2022 | HKD | 6.44 | 6.5 | 6.12 | 6.18 | 6.18 | -0.38 (-5.79%) | 87,293,097 |
| 1 Sep 2022 | HKD | 6.56 | 6.68 | 6.52 | 6.56 | 6.56 | -0.12 (-1.80%) | 4,623,809 |
| 31 Aug 2022 | HKD | 6.5 | 6.76 | 6.45 | 6.68 | 6.68 | +0.13 (+1.98%) | 9,136,942 |
| 30 Aug 2022 | HKD | 6.61 | 6.66 | 6.52 | 6.55 | 6.55 | -0.06 (-0.91%) | 5,159,350 |
| 29 Aug 2022 | HKD | 6.65 | 6.65 | 6.51 | 6.61 | 6.61 | -0.14 (-2.07%) | 5,135,000 |
| 26 Aug 2022 | HKD | 6.9 | 6.91 | 6.7 | 6.75 | 6.75 | -0.16 (-2.32%) | 3,899,000 |
