| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 22 Aug 2022 | HKD | 3.25 | 3.29 | 3.23 | 3.27 | 3.27 | -0.02 (-0.61%) | 45,200 |
| 19 Aug 2022 | HKD | 3.31 | 3.31 | 3.27 | 3.29 | 3.29 | 0.0 (0.0%) | 28,500 |
| 18 Aug 2022 | HKD | 3.3 | 3.3 | 3.25 | 3.29 | 3.29 | +0.01 (+0.30%) | 74,900 |
| 17 Aug 2022 | HKD | 3.3 | 3.3 | 3.25 | 3.28 | 3.28 | -0.02 (-0.61%) | 128,300 |
| 16 Aug 2022 | HKD | 3.34 | 3.34 | 3.24 | 3.3 | 3.3 | -0.02 (-0.60%) | 30,300 |
| 15 Aug 2022 | HKD | 3.34 | 3.34 | 3.26 | 3.32 | 3.32 | -0.02 (-0.60%) | 48,700 |
| 12 Aug 2022 | HKD | 3.23 | 3.34 | 3.23 | 3.34 | 3.34 | +0.02 (+0.60%) | 91,000 |
| 11 Aug 2022 | HKD | 3.25 | 3.37 | 3.22 | 3.32 | 3.32 | +0.06 (+1.84%) | 210,400 |
| 10 Aug 2022 | HKD | 3.24 | 3.26 | 3.19 | 3.26 | 3.26 | +0.04 (+1.24%) | 143,400 |
| 9 Aug 2022 | HKD | 3.25 | 3.25 | 3.2 | 3.22 | 3.22 | 0.0 (0.0%) | 126,300 |
| 8 Aug 2022 | HKD | 3.26 | 3.26 | 3.09 | 3.22 | 3.22 | -0.05 (-1.53%) | 69,500 |
| 5 Aug 2022 | HKD | 3.15 | 3.3 | 3.1 | 3.27 | 3.27 | +0.17 (+5.48%) | 241,500 |
| 4 Aug 2022 | HKD | 3.13 | 3.13 | 3.05 | 3.1 | 3.1 | +0.04 (+1.31%) | 118,900 |
| 3 Aug 2022 | HKD | 3.09 | 3.09 | 3.05 | 3.06 | 3.06 | +0.05 (+1.66%) | 286,600 |
| 2 Aug 2022 | HKD | 3.06 | 3.11 | 3 | 3.01 | 3.01 | -0.11 (-3.53%) | 251,500 |
| 1 Aug 2022 | HKD | 3.16 | 3.16 | 3.07 | 3.12 | 3.12 | -0.08 (-2.50%) | 370,800 |
| 29 Jul 2022 | HKD | 3.28 | 3.3 | 3.2 | 3.2 | 3.2 | -0.07 (-2.14%) | 143,103 |
| 28 Jul 2022 | HKD | 3.25 | 3.29 | 3.23 | 3.27 | 3.27 | +0.01 (+0.31%) | 196,402 |
| 27 Jul 2022 | HKD | 3.33 | 3.35 | 3.23 | 3.26 | 3.26 | -0.02 (-0.61%) | 154,500 |
| 26 Jul 2022 | HKD | 3.3 | 3.3 | 3.25 | 3.28 | 3.28 | 0.0 (0.0%) | 88,900 |
| 25 Jul 2022 | HKD | 3.39 | 3.39 | 3.25 | 3.28 | 3.28 | -0.06 (-1.80%) | 131,100 |
| 22 Jul 2022 | HKD | 3.41 | 3.43 | 3.23 | 3.34 | 3.34 | -0.06 (-1.76%) | 296,778 |
| 21 Jul 2022 | HKD | 3.35 | 3.43 | 3.34 | 3.4 | 3.4 | +0.04 (+1.19%) | 253,895 |
| 20 Jul 2022 | HKD | 3.35 | 3.36 | 3.33 | 3.36 | 3.36 | +0.08 (+2.44%) | 149,800 |
| 19 Jul 2022 | HKD | 3.17 | 3.31 | 3.17 | 3.28 | 3.28 | +0.09 (+2.82%) | 186,100 |
| 18 Jul 2022 | HKD | 3.15 | 3.23 | 3.1 | 3.19 | 3.19 | +0.01 (+0.31%) | 160,195 |
| 15 Jul 2022 | HKD | 3.3 | 3.33 | 3.15 | 3.18 | 3.18 | -0.13 (-3.93%) | 300,120 |
| 14 Jul 2022 | HKD | 3.39 | 3.39 | 3.3 | 3.31 | 3.31 | -0.03 (-0.90%) | 45,084 |
