| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | HKD | 5.22 | 5.34 | 5.1 | 5.24 | 5.24 | -0.01 (-0.19%) | 812,983 |
| 11 Oct 2022 | HKD | 5.25 | 5.36 | 5.2 | 5.25 | 5.25 | +0.07 (+1.35%) | 923,200 |
| 10 Oct 2022 | HKD | 5.05 | 5.22 | 4.99 | 5.18 | 5.18 | +0.08 (+1.57%) | 628,640 |
| 7 Oct 2022 | HKD | 5.37 | 5.37 | 5.09 | 5.1 | 5.1 | -0.28 (-5.20%) | 93,700 |
| 6 Oct 2022 | HKD | 5.43 | 5.44 | 5.26 | 5.38 | 5.38 | -0.02 (-0.37%) | 264,300 |
| 5 Oct 2022 | HKD | 5.3 | 5.49 | 5.18 | 5.4 | 5.4 | +0.3 (+5.88%) | 496,800 |
| 3 Oct 2022 | HKD | 5 | 5.16 | 4.97 | 5.1 | 5.1 | +0.1 (+2%) | 208,400 |
| 30 Sep 2022 | HKD | 5 | 5.1 | 4.96 | 5 | 5 | -0.01 (-0.20%) | 834,090 |
| 29 Sep 2022 | HKD | 5.23 | 5.26 | 5 | 5.01 | 5.01 | -0.05 (-0.99%) | 517,384 |
| 28 Sep 2022 | HKD | 5.35 | 5.35 | 5.06 | 5.06 | 5.06 | -0.2 (-3.80%) | 553,792 |
| 27 Sep 2022 | HKD | 5.37 | 5.39 | 5.22 | 5.26 | 5.26 | -0.11 (-2.05%) | 486,576 |
| 26 Sep 2022 | HKD | 5.9 | 5.9 | 5.37 | 5.37 | 5.37 | -0.15 (-2.72%) | 415,518 |
| 23 Sep 2022 | HKD | 5.53 | 5.6 | 5.47 | 5.52 | 5.52 | +0.05 (+0.91%) | 475,240 |
| 22 Sep 2022 | HKD | 5.55 | 5.56 | 5.41 | 5.47 | 5.47 | -0.1 (-1.80%) | 510,520 |
| 21 Sep 2022 | HKD | 5.75 | 5.75 | 5.52 | 5.57 | 5.57 | -0.06 (-1.07%) | 796,677 |
| 20 Sep 2022 | HKD | 5.6 | 5.63 | 5.45 | 5.63 | 5.63 | +0.18 (+3.30%) | 398,558 |
| 19 Sep 2022 | HKD | 5.42 | 5.69 | 5.39 | 5.45 | 5.45 | +0.15 (+2.83%) | 873,277 |
| 16 Sep 2022 | HKD | 5.68 | 5.74 | 5.3 | 5.3 | 5.3 | -0.33 (-5.86%) | 1,183,766 |
| 15 Sep 2022 | HKD | 5.7 | 5.78 | 5.61 | 5.63 | 5.63 | -0.02 (-0.35%) | 745,310 |
| 14 Sep 2022 | HKD | 5.99 | 5.99 | 5.65 | 5.65 | 5.65 | -0.4 (-6.61%) | 2,036,253 |
| 13 Sep 2022 | HKD | 6.13 | 6.26 | 6.04 | 6.05 | 6.05 | -0.07 (-1.14%) | 326,231 |
| 9 Sep 2022 | HKD | 6 | 6.12 | 6 | 6.12 | 6.12 | +0.15 (+2.51%) | 288,350 |
| 8 Sep 2022 | HKD | 6.02 | 6.37 | 5.97 | 5.97 | 5.97 | -0.05 (-0.83%) | 391,550 |
| 7 Sep 2022 | HKD | 6.05 | 6.06 | 5.97 | 6.02 | 6.02 | -0.04 (-0.66%) | 497,665 |
| 6 Sep 2022 | HKD | 6.04 | 6.11 | 6.02 | 6.06 | 6.06 | +0.08 (+1.34%) | 405,927 |
| 5 Sep 2022 | HKD | 6.15 | 6.15 | 5.97 | 5.98 | 5.98 | -0.12 (-1.97%) | 700,514 |
| 2 Sep 2022 | HKD | 6.4 | 6.4 | 6.1 | 6.1 | 6.1 | -0.27 (-4.24%) | 945,400 |
| 1 Sep 2022 | HKD | 6.46 | 6.49 | 6.37 | 6.37 | 6.37 | -0.16 (-2.45%) | 410,420 |
| 31 Aug 2022 | HKD | 6.57 | 6.57 | 6.26 | 6.53 | 6.53 | -0.04 (-0.61%) | 2,550,803 |
| 30 Aug 2022 | HKD | 6.82 | 6.82 | 6.52 | 6.57 | 6.57 | -0.24 (-3.52%) | 1,501,422 |
