| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2022 | HKD | 7.12 | 7.24 | 7.04 | 7.19 | 7.19 | +0.07 (+0.98%) | 3,138,923 |
| 22 Jul 2022 | HKD | 7.3 | 7.38 | 7.11 | 7.12 | 7.12 | -0.23 (-3.13%) | 1,864,700 |
| 21 Jul 2022 | HKD | 7.02 | 7.43 | 7.02 | 7.35 | 7.35 | +0.24 (+3.38%) | 5,358,034 |
| 20 Jul 2022 | HKD | 6.83 | 7.21 | 6.83 | 7.11 | 7.11 | +0.21 (+3.04%) | 3,616,053 |
| 19 Jul 2022 | HKD | 6.91 | 6.91 | 6.69 | 6.9 | 6.9 | -0.06 (-0.86%) | 8,156,748 |
| 18 Jul 2022 | HKD | 6.98 | 7.02 | 6.94 | 6.96 | 6.96 | -0.06 (-0.85%) | 1,897,973 |
| 15 Jul 2022 | HKD | 6.97 | 7.08 | 6.92 | 7.02 | 7.02 | +0.01 (+0.14%) | 3,330,000 |
| 14 Jul 2022 | HKD | 6.92 | 7.03 | 6.92 | 7.01 | 7.01 | +0.04 (+0.57%) | 3,916,000 |
| 13 Jul 2022 | HKD | 6.85 | 7.04 | 6.85 | 6.97 | 6.97 | +0.08 (+1.16%) | 3,496,687 |
| 12 Jul 2022 | HKD | 6.86 | 6.97 | 6.86 | 6.89 | 6.89 | -0.02 (-0.29%) | 2,976,261 |
| 11 Jul 2022 | HKD | 6.88 | 6.91 | 6.82 | 6.91 | 6.91 | -0.03 (-0.43%) | 3,730,887 |
| 8 Jul 2022 | HKD | 6.91 | 6.99 | 6.86 | 6.94 | 6.94 | -0.04 (-0.57%) | 2,876,843 |
| 7 Jul 2022 | HKD | 6.91 | 6.99 | 6.84 | 6.98 | 6.98 | +0.02 (+0.29%) | 3,569,435 |
| 6 Jul 2022 | HKD | 6.77 | 6.99 | 6.74 | 6.96 | 6.96 | +0.16 (+2.35%) | 3,290,499 |
| 5 Jul 2022 | HKD | 6.84 | 6.84 | 6.7 | 6.8 | 6.8 | +0.07 (+1.04%) | 1,976,542 |
| 4 Jul 2022 | HKD | 6.76 | 6.82 | 6.66 | 6.73 | 6.73 | 0.0 (0.0%) | 3,382,405 |
| 30 Jun 2022 | HKD | 6.68 | 6.86 | 6.66 | 6.73 | 6.73 | -0.02 (-0.30%) | 3,402,986 |
| 29 Jun 2022 | HKD | 6.8 | 6.87 | 6.7 | 6.75 | 6.75 | -0.07 (-1.03%) | 3,681,000 |
| 28 Jun 2022 | HKD | 6.7 | 6.88 | 6.65 | 6.82 | 6.82 | +0.11 (+1.64%) | 1,968,747 |
| 27 Jun 2022 | HKD | 6.55 | 6.81 | 6.54 | 6.71 | 6.71 | +0.16 (+2.44%) | 5,497,950 |
| 24 Jun 2022 | HKD | 6.41 | 6.55 | 6.35 | 6.55 | 6.55 | +0.24 (+3.80%) | 5,256,410 |
| 23 Jun 2022 | HKD | 6.34 | 6.39 | 6.23 | 6.31 | 6.31 | -0.03 (-0.47%) | 2,568,992 |
| 22 Jun 2022 | HKD | 6.27 | 6.44 | 6.22 | 6.34 | 6.34 | +0.09 (+1.44%) | 4,532,000 |
| 21 Jun 2022 | HKD | 6.32 | 6.32 | 6.17 | 6.25 | 6.25 | -0.04 (-0.64%) | 3,992,000 |
| 20 Jun 2022 | HKD | 6.26 | 6.31 | 6.18 | 6.29 | 6.29 | +0.17 (+2.78%) | 3,785,747 |
| 17 Jun 2022 | HKD | 6.2 | 6.26 | 6.1 | 6.12 | 6.12 | -0.08 (-1.29%) | 4,072,264 |
| 16 Jun 2022 | HKD | 6.15 | 6.28 | 6.14 | 6.2 | 6.2 | +0.11 (+1.81%) | 4,717,783 |
| 15 Jun 2022 | HKD | 6.24 | 6.3 | 6.04 | 6.09 | 6.09 | -0.07 (-1.14%) | 6,400,599 |
| 14 Jun 2022 | HKD | 6.14 | 6.22 | 6.03 | 6.16 | 6.16 | +0.06 (+0.98%) | 3,643,898 |
| 13 Jun 2022 | HKD | 6.22 | 6.22 | 6.03 | 6.1 | 6.1 | -0.14 (-2.24%) | 3,968,105 |
