| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | HKD | 6.76 | 6.82 | 6.72 | 6.81 | 6.81 | +0.01 (+0.15%) | 50,400 |
| 30 Jun 2022 | HKD | 6.71 | 6.85 | 6.68 | 6.8 | 6.8 | +0.02 (+0.29%) | 138,300 |
| 29 Jun 2022 | HKD | 6.86 | 6.86 | 6.76 | 6.78 | 6.78 | -0.06 (-0.88%) | 88,188 |
| 28 Jun 2022 | HKD | 6.82 | 6.87 | 6.79 | 6.84 | 6.84 | -0.01 (-0.15%) | 76,500 |
| 27 Jun 2022 | HKD | 6.83 | 6.89 | 6.82 | 6.85 | 6.85 | -0.03 (-0.44%) | 98,100 |
| 24 Jun 2022 | HKD | 6.88 | 6.88 | 6.82 | 6.88 | 6.88 | 0.0 (0.0%) | 77,572 |
| 23 Jun 2022 | HKD | 6.81 | 6.88 | 6.8 | 6.88 | 6.88 | +0.01 (+0.15%) | 134,581 |
| 22 Jun 2022 | HKD | 6.91 | 6.91 | 6.8 | 6.87 | 6.87 | -0.03 (-0.43%) | 87,960 |
| 21 Jun 2022 | HKD | 6.94 | 6.94 | 6.82 | 6.9 | 6.9 | 0.0 (0.0%) | 59,600 |
| 20 Jun 2022 | HKD | 6.85 | 6.92 | 6.78 | 6.9 | 6.9 | +0.01 (+0.15%) | 79,600 |
| 17 Jun 2022 | HKD | 6.9 | 6.9 | 6.85 | 6.89 | 6.89 | -0.01 (-0.14%) | 29,400 |
| 16 Jun 2022 | HKD | 6.9 | 6.91 | 6.85 | 6.9 | 6.9 | 0.0 (0.0%) | 64,771 |
| 15 Jun 2022 | HKD | 6.84 | 6.94 | 6.78 | 6.9 | 6.9 | +0.12 (+1.77%) | 162,200 |
| 14 Jun 2022 | HKD | 6.84 | 6.84 | 6.75 | 6.78 | 6.78 | -0.06 (-0.88%) | 25,200 |
| 13 Jun 2022 | HKD | 6.89 | 6.89 | 6.74 | 6.84 | 6.84 | -0.06 (-0.87%) | 54,257 |
| 10 Jun 2022 | HKD | 6.9 | 6.95 | 6.79 | 6.9 | 6.9 | -0.19 (-2.68%) | 79,383 |
| 9 Jun 2022 | HKD | 7.06 | 7.09 | 6.99 | 7.09 | 7.09 | +0.04 (+0.57%) | 121,080 |
| 8 Jun 2022 | HKD | 7.1 | 7.11 | 6.99 | 7.05 | 7.05 | -0.05 (-0.70%) | 257,180 |
| 7 Jun 2022 | HKD | 7.06 | 7.12 | 7.05 | 7.1 | 7.1 | -0.03 (-0.42%) | 133,900 |
| 6 Jun 2022 | HKD | 7.13 | 7.13 | 7.05 | 7.13 | 7.13 | 0.0 (0.0%) | 84,500 |
| 2 Jun 2022 | HKD | 7.12 | 7.17 | 7.07 | 7.13 | 7.13 | 0.0 (0.0%) | 177,440 |
| 1 Jun 2022 | HKD | 7.19 | 7.28 | 7.1 | 7.13 | 7.13 | -0.06 (-0.83%) | 134,900 |
| 31 May 2022 | HKD | 7.36 | 7.36 | 7.12 | 7.19 | 7.19 | -0.26 (-3.49%) | 85,900 |
| 30 May 2022 | HKD | 7.4 | 7.47 | 7.3 | 7.45 | 7.45 | +0.1 (+1.36%) | 337,000 |
| 27 May 2022 | HKD | 7.16 | 7.47 | 7.16 | 7.35 | 7.35 | +0.26 (+3.67%) | 498,641 |
| 26 May 2022 | HKD | 7.03 | 7.1 | 7.03 | 7.09 | 7.09 | +0.04 (+0.57%) | 17,100 |
| 25 May 2022 | HKD | 7 | 7.08 | 7 | 7.05 | 7.05 | +0.05 (+0.71%) | 50,100 |
| 24 May 2022 | HKD | 7.15 | 7.17 | 6.98 | 7 | 7 | -0.18 (-2.51%) | 107,081 |
| 23 May 2022 | HKD | 7.33 | 7.33 | 7 | 7.18 | 7.18 | -0.23 (-3.10%) | 279,129 |
| 20 May 2022 | HKD | 7.46 | 7.46 | 7.33 | 7.41 | 7.41 | +0.1 (+1.37%) | 20,500 |
