| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2022 | HKD | 1.3 | 1.37 | 1.27 | 1.35 | 1.35 | +0.08 (+6.30%) | 135,322,000 |
| 17 Oct 2022 | HKD | 1.21 | 1.29 | 1.2 | 1.27 | 1.27 | +0.03 (+2.42%) | 103,584,110 |
| 14 Oct 2022 | HKD | 1.25 | 1.28 | 1.21 | 1.24 | 1.24 | +0.03 (+2.48%) | 159,632,069 |
| 13 Oct 2022 | HKD | 1.3 | 1.32 | 1.2 | 1.21 | 1.21 | -0.07 (-5.47%) | 149,768,978 |
| 12 Oct 2022 | HKD | 1.33 | 1.34 | 1.2 | 1.28 | 1.28 | -0.05 (-3.76%) | 285,310,008 |
| 11 Oct 2022 | HKD | 1.5 | 1.53 | 1.32 | 1.33 | 1.33 | -0.17 (-11.33%) | 208,031,164 |
| 10 Oct 2022 | HKD | 1.54 | 1.56 | 1.49 | 1.5 | 1.5 | -0.09 (-5.66%) | 91,497,848 |
| 7 Oct 2022 | HKD | 1.66 | 1.66 | 1.58 | 1.59 | 1.59 | -0.07 (-4.22%) | 60,776,368 |
| 6 Oct 2022 | HKD | 1.71 | 1.75 | 1.65 | 1.66 | 1.66 | -0.06 (-3.49%) | 50,684,834 |
| 5 Oct 2022 | HKD | 1.67 | 1.77 | 1.67 | 1.72 | 1.72 | +0.11 (+6.83%) | 128,549,794 |
| 3 Oct 2022 | HKD | 1.57 | 1.64 | 1.56 | 1.61 | 1.61 | +0.01 (+0.63%) | 59,832,000 |
| 30 Sep 2022 | HKD | 1.63 | 1.67 | 1.57 | 1.6 | 1.6 | -0.03 (-1.84%) | 88,347,963 |
| 29 Sep 2022 | HKD | 1.78 | 1.79 | 1.58 | 1.63 | 1.63 | -0.1 (-5.78%) | 129,817,729 |
| 28 Sep 2022 | HKD | 1.82 | 1.83 | 1.72 | 1.73 | 1.73 | -0.11 (-5.98%) | 109,861,655 |
| 27 Sep 2022 | HKD | 1.86 | 1.87 | 1.81 | 1.84 | 1.84 | -0.03 (-1.60%) | 75,720,694 |
| 26 Sep 2022 | HKD | 1.91 | 1.96 | 1.84 | 1.87 | 1.87 | -0.07 (-3.61%) | 100,970,913 |
| 23 Sep 2022 | HKD | 1.94 | 1.99 | 1.91 | 1.94 | 1.94 | 0.0 (0.0%) | 53,047,351 |
| 22 Sep 2022 | HKD | 1.89 | 1.95 | 1.84 | 1.94 | 1.94 | +0.04 (+2.11%) | 93,865,511 |
| 21 Sep 2022 | HKD | 1.93 | 1.99 | 1.89 | 1.9 | 1.9 | -0.04 (-2.06%) | 70,314,939 |
| 20 Sep 2022 | HKD | 1.94 | 1.98 | 1.92 | 1.94 | 1.94 | +0.03 (+1.57%) | 61,784,421 |
| 19 Sep 2022 | HKD | 1.98 | 1.98 | 1.85 | 1.91 | 1.91 | -0.09 (-4.50%) | 128,070,688 |
| 16 Sep 2022 | HKD | 2.05 | 2.06 | 1.99 | 2 | 2 | -0.08 (-3.85%) | 114,685,567 |
| 15 Sep 2022 | HKD | 2.12 | 2.15 | 2.07 | 2.08 | 2.08 | -0.05 (-2.35%) | 84,648,042 |
| 14 Sep 2022 | HKD | 2.11 | 2.14 | 2.09 | 2.13 | 2.13 | -0.04 (-1.84%) | 86,997,033 |
| 13 Sep 2022 | HKD | 2.3 | 2.3 | 2.15 | 2.17 | 2.17 | -0.11 (-4.82%) | 128,816,174 |
| 9 Sep 2022 | HKD | 2.28 | 2.35 | 2.28 | 2.28 | 2.28 | -0.01 (-0.44%) | 84,853,146 |
| 8 Sep 2022 | HKD | 2.3 | 2.35 | 2.26 | 2.29 | 2.29 | 0.0 (0.0%) | 116,867,022 |
| 7 Sep 2022 | HKD | 2.29 | 2.31 | 2.26 | 2.29 | 2.29 | -0.03 (-1.29%) | 130,235,492 |
| 6 Sep 2022 | HKD | 2.29 | 2.35 | 2.29 | 2.32 | 2.32 | +0.03 (+1.31%) | 135,521,619 |
| 5 Sep 2022 | HKD | 2.25 | 2.35 | 2.25 | 2.29 | 2.29 | +0.03 (+1.33%) | 325,095,223 |
