| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2022 | HKD | 3.36 | 3.36 | 3.33 | 3.34 | 3.34 | +0.01 (+0.30%) | 23,700 |
| 12 Jul 2022 | HKD | 3.39 | 3.47 | 3.25 | 3.33 | 3.33 | +0.03 (+0.91%) | 106,500 |
| 11 Jul 2022 | HKD | 3.29 | 3.36 | 3.23 | 3.3 | 3.3 | -0.03 (-0.90%) | 57,600 |
| 8 Jul 2022 | HKD | 3.37 | 3.37 | 3.31 | 3.33 | 3.33 | -0.06 (-1.77%) | 195,400 |
| 7 Jul 2022 | HKD | 3.47 | 3.47 | 3.38 | 3.39 | 3.39 | -0.03 (-0.88%) | 118,600 |
| 6 Jul 2022 | HKD | 3.54 | 3.54 | 3.38 | 3.42 | 3.42 | -0.05 (-1.44%) | 132,800 |
| 5 Jul 2022 | HKD | 3.5 | 3.55 | 3.44 | 3.47 | 3.47 | -0.05 (-1.42%) | 181,600 |
| 4 Jul 2022 | HKD | 3.4 | 3.54 | 3.4 | 3.52 | 3.52 | +0.12 (+3.53%) | 213,874 |
| 1 Jul 2022 | HKD | 3.39 | 3.41 | 3.32 | 3.4 | 3.4 | -0.01 (-0.29%) | 189,100 |
| 30 Jun 2022 | HKD | 3.18 | 3.5 | 3.18 | 3.41 | 3.41 | +0.23 (+7.23%) | 696,720 |
| 29 Jun 2022 | HKD | 3.19 | 3.24 | 3.15 | 3.18 | 3.18 | -0.01 (-0.31%) | 151,400 |
| 28 Jun 2022 | HKD | 3.08 | 3.22 | 3.08 | 3.19 | 3.19 | +0.09 (+2.90%) | 236,071 |
| 27 Jun 2022 | HKD | 3.02 | 3.11 | 3.02 | 3.1 | 3.1 | +0.03 (+0.98%) | 201,200 |
| 24 Jun 2022 | HKD | 3.02 | 3.08 | 2.97 | 3.07 | 3.07 | +0.03 (+0.99%) | 145,100 |
| 23 Jun 2022 | HKD | 2.99 | 3.06 | 2.99 | 3.04 | 3.04 | +0.06 (+2.01%) | 217,237 |
| 22 Jun 2022 | HKD | 3.11 | 3.11 | 2.98 | 2.98 | 2.98 | -0.06 (-1.97%) | 312,100 |
| 21 Jun 2022 | HKD | 3.15 | 3.15 | 2.98 | 3.04 | 3.04 | -0.06 (-1.94%) | 219,501 |
| 20 Jun 2022 | HKD | 2.97 | 3.12 | 2.97 | 3.1 | 3.1 | +0.13 (+4.38%) | 278,000 |
| 17 Jun 2022 | HKD | 2.83 | 2.98 | 2.83 | 2.97 | 2.97 | +0.05 (+1.71%) | 168,800 |
| 16 Jun 2022 | HKD | 2.85 | 2.94 | 2.85 | 2.92 | 2.92 | +0.07 (+2.46%) | 121,500 |
| 15 Jun 2022 | HKD | 2.82 | 2.9 | 2.81 | 2.85 | 2.85 | -0.05 (-1.72%) | 325,200 |
| 14 Jun 2022 | HKD | 2.9 | 2.91 | 2.82 | 2.9 | 2.9 | -0.05 (-1.69%) | 60,100 |
| 13 Jun 2022 | HKD | 2.95 | 2.99 | 2.91 | 2.95 | 2.95 | 0.0 (0.0%) | 38,500 |
| 10 Jun 2022 | HKD | 2.94 | 2.95 | 2.92 | 2.95 | 2.95 | +0.01 (+0.34%) | 25,100 |
| 9 Jun 2022 | HKD | 2.94 | 2.94 | 2.9 | 2.94 | 2.94 | +0.01 (+0.34%) | 69,400 |
| 8 Jun 2022 | HKD | 2.91 | 2.94 | 2.88 | 2.93 | 2.93 | -0.01 (-0.34%) | 159,900 |
| 7 Jun 2022 | HKD | 2.95 | 2.95 | 2.89 | 2.94 | 2.94 | -0.01 (-0.34%) | 19,100 |
| 6 Jun 2022 | HKD | 2.92 | 2.97 | 2.88 | 2.95 | 2.95 | +0.03 (+1.03%) | 77,800 |
| 2 Jun 2022 | HKD | 2.91 | 2.93 | 2.84 | 2.92 | 2.92 | +0.01 (+0.34%) | 209,802 |
| 1 Jun 2022 | HKD | 2.97 | 2.97 | 2.85 | 2.91 | 2.91 | -0.04 (-1.36%) | 156,900 |
