| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2022 | HKD | 4.7 | 4.88 | 4.57 | 4.88 | 4.88 | +0.16 (+3.39%) | 1,218,200 |
| 14 Oct 2022 | HKD | 4.94 | 4.94 | 4.69 | 4.72 | 4.72 | -0.01 (-0.21%) | 1,951,000 |
| 13 Oct 2022 | HKD | 5.06 | 5.1 | 4.71 | 4.73 | 4.73 | -0.32 (-6.34%) | 1,497,799 |
| 12 Oct 2022 | HKD | 5.18 | 5.19 | 4.93 | 5.05 | 5.05 | -0.17 (-3.26%) | 1,411,600 |
| 11 Oct 2022 | HKD | 5.55 | 5.55 | 5.17 | 5.22 | 5.22 | -0.23 (-4.22%) | 1,358,469 |
| 10 Oct 2022 | HKD | 5.2 | 5.48 | 5.11 | 5.45 | 5.45 | +0.15 (+2.83%) | 1,934,000 |
| 7 Oct 2022 | HKD | 5.36 | 5.37 | 5.26 | 5.3 | 5.3 | -0.08 (-1.49%) | 426,800 |
| 6 Oct 2022 | HKD | 5.65 | 5.65 | 5.3 | 5.38 | 5.38 | -0.31 (-5.45%) | 773,200 |
| 5 Oct 2022 | HKD | 5.51 | 5.7 | 5.5 | 5.69 | 5.69 | +0.33 (+6.16%) | 573,600 |
| 3 Oct 2022 | HKD | 5.46 | 5.53 | 5.36 | 5.36 | 5.36 | -0.1 (-1.83%) | 309,400 |
| 30 Sep 2022 | HKD | 5.45 | 5.49 | 5.26 | 5.46 | 5.46 | +0.12 (+2.25%) | 684,400 |
| 29 Sep 2022 | HKD | 6.07 | 6.07 | 5.16 | 5.34 | 5.34 | -0.64 (-10.70%) | 1,017,800 |
| 28 Sep 2022 | HKD | 5.92 | 6.1 | 5.92 | 5.98 | 5.98 | +0.1 (+1.70%) | 2,685,298 |
| 27 Sep 2022 | HKD | 5.65 | 5.94 | 5.48 | 5.88 | 5.88 | +0.23 (+4.07%) | 1,537,600 |
| 26 Sep 2022 | HKD | 5.54 | 5.79 | 5.51 | 5.65 | 5.65 | +0.14 (+2.54%) | 1,104,954 |
| 23 Sep 2022 | HKD | 5.57 | 5.68 | 5.5 | 5.51 | 5.51 | -0.02 (-0.36%) | 1,221,200 |
| 22 Sep 2022 | HKD | 5.5 | 5.58 | 5.45 | 5.53 | 5.53 | -0.03 (-0.54%) | 1,333,400 |
| 21 Sep 2022 | HKD | 5.68 | 5.72 | 5.55 | 5.56 | 5.56 | -0.14 (-2.46%) | 599,200 |
| 20 Sep 2022 | HKD | 5.78 | 5.82 | 5.7 | 5.7 | 5.7 | 0.0 (0.0%) | 753,600 |
| 19 Sep 2022 | HKD | 5.98 | 5.98 | 5.7 | 5.7 | 5.7 | -0.29 (-4.84%) | 778,200 |
| 16 Sep 2022 | HKD | 6.02 | 6.04 | 5.87 | 5.99 | 5.99 | -0.01 (-0.17%) | 1,374,600 |
| 15 Sep 2022 | HKD | 6.15 | 6.15 | 5.99 | 6 | 6 | -0.11 (-1.80%) | 968,400 |
| 14 Sep 2022 | HKD | 6.15 | 6.25 | 6.1 | 6.11 | 6.11 | -0.21 (-3.32%) | 1,072,441 |
| 13 Sep 2022 | HKD | 6.34 | 6.42 | 6.32 | 6.32 | 6.32 | -0.02 (-0.32%) | 238,672 |
| 9 Sep 2022 | HKD | 6.2 | 6.35 | 6.2 | 6.34 | 6.34 | +0.08 (+1.28%) | 396,200 |
| 8 Sep 2022 | HKD | 6.28 | 6.33 | 6.15 | 6.26 | 6.26 | -0.09 (-1.42%) | 797,200 |
| 7 Sep 2022 | HKD | 6.21 | 6.36 | 6.21 | 6.35 | 6.35 | -0.02 (-0.31%) | 593,400 |
| 6 Sep 2022 | HKD | 6.34 | 6.4 | 6.27 | 6.37 | 6.37 | +0.03 (+0.47%) | 471,400 |
| 5 Sep 2022 | HKD | 6.41 | 6.41 | 6.23 | 6.34 | 6.34 | -0.16 (-2.46%) | 809,200 |
| 2 Sep 2022 | HKD | 6.48 | 6.57 | 6.46 | 6.5 | 6.5 | -0.01 (-0.15%) | 321,800 |
