| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | HKD | 3.68 | 3.69 | 3.61 | 3.65 | 3.65 | +0.03 (+0.83%) | 224,600 |
| 10 Oct 2022 | HKD | 3.66 | 3.84 | 3.61 | 3.62 | 3.62 | -0.04 (-1.09%) | 629,638 |
| 30 Sep 2022 | HKD | 3.41 | 3.66 | 3.36 | 3.66 | 3.66 | +0.33 (+9.91%) | 884,766 |
| 29 Sep 2022 | HKD | 3.33 | 3.34 | 3.26 | 3.33 | 3.33 | +0.08 (+2.46%) | 219,000 |
| 28 Sep 2022 | HKD | 3.32 | 3.37 | 3.23 | 3.25 | 3.25 | -0.07 (-2.11%) | 120,900 |
| 27 Sep 2022 | HKD | 3.23 | 3.38 | 3.18 | 3.32 | 3.32 | +0.06 (+1.84%) | 163,600 |
| 26 Sep 2022 | HKD | 3.39 | 3.39 | 3.23 | 3.26 | 3.26 | -0.14 (-4.12%) | 357,400 |
| 23 Sep 2022 | HKD | 3.45 | 3.46 | 3.35 | 3.4 | 3.4 | -0.02 (-0.58%) | 72,200 |
| 22 Sep 2022 | HKD | 3.48 | 3.48 | 3.36 | 3.42 | 3.42 | 0.0 (0.0%) | 108,300 |
| 21 Sep 2022 | HKD | 3.5 | 3.5 | 3.38 | 3.42 | 3.42 | -0.06 (-1.72%) | 151,600 |
| 20 Sep 2022 | HKD | 3.48 | 3.53 | 3.35 | 3.48 | 3.48 | +0.09 (+2.65%) | 301,300 |
| 19 Sep 2022 | HKD | 3.42 | 3.48 | 3.36 | 3.39 | 3.39 | -0.07 (-2.02%) | 365,300 |
| 16 Sep 2022 | HKD | 3.38 | 3.48 | 3.3 | 3.46 | 3.46 | +0.11 (+3.28%) | 602,502 |
| 15 Sep 2022 | HKD | 3.19 | 3.36 | 3.13 | 3.35 | 3.35 | +0.3 (+9.84%) | 1,442,698 |
| 14 Sep 2022 | HKD | 3.12 | 3.14 | 3.04 | 3.05 | 3.05 | -0.05 (-1.61%) | 31,500 |
| 13 Sep 2022 | HKD | 3.15 | 3.15 | 3.08 | 3.1 | 3.1 | +0.01 (+0.32%) | 8,300 |
| 9 Sep 2022 | HKD | 3.11 | 3.11 | 3.09 | 3.09 | 3.09 | 0.0 (0.0%) | 5,900 |
| 8 Sep 2022 | HKD | 3.2 | 3.2 | 3.06 | 3.09 | 3.09 | -0.03 (-0.96%) | 92,200 |
| 7 Sep 2022 | HKD | 3.16 | 3.16 | 3.09 | 3.12 | 3.12 | -0.03 (-0.95%) | 32,100 |
| 6 Sep 2022 | HKD | 3.2 | 3.2 | 3.1 | 3.15 | 3.15 | -0.01 (-0.32%) | 36,600 |
| 5 Sep 2022 | HKD | 3.2 | 3.2 | 3.11 | 3.16 | 3.16 | -0.02 (-0.63%) | 71,300 |
| 2 Sep 2022 | HKD | 3.16 | 3.18 | 3.11 | 3.18 | 3.18 | +0.05 (+1.60%) | 29,800 |
| 1 Sep 2022 | HKD | 3.18 | 3.19 | 3.09 | 3.13 | 3.13 | -0.04 (-1.26%) | 75,800 |
| 31 Aug 2022 | HKD | 3.22 | 3.22 | 3.11 | 3.17 | 3.17 | -0.03 (-0.94%) | 19,400 |
| 30 Aug 2022 | HKD | 3.26 | 3.26 | 3.18 | 3.2 | 3.2 | +0.08 (+2.56%) | 10,300 |
| 29 Aug 2022 | HKD | 3.12 | 3.12 | 3.11 | 3.12 | 3.12 | -0.02 (-0.64%) | 12,600 |
| 26 Aug 2022 | HKD | 3.15 | 3.15 | 3.05 | 3.14 | 3.14 | +0.02 (+0.64%) | 74,100 |
| 25 Aug 2022 | HKD | 3.2 | 3.2 | 3.06 | 3.12 | 3.12 | -0.03 (-0.95%) | 81,600 |
| 24 Aug 2022 | HKD | 3.2 | 3.24 | 3.1 | 3.15 | 3.15 | +0.01 (+0.32%) | 147,700 |
| 23 Aug 2022 | HKD | 3.27 | 3.27 | 3.14 | 3.14 | 3.14 | -0.13 (-3.98%) | 246,500 |
