| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2022 | HKD | 9.58 | 9.58 | 9.5 | 9.55 | 9.55 | +0.04 (+0.42%) | 944,800 |
| 24 Aug 2022 | HKD | 9.64 | 9.68 | 9.51 | 9.51 | 9.51 | -0.16 (-1.65%) | 1,369,346 |
| 23 Aug 2022 | HKD | 9.77 | 9.8 | 9.59 | 9.67 | 9.67 | -0.14 (-1.43%) | 2,859,880 |
| 22 Aug 2022 | HKD | 9.81 | 9.87 | 9.8 | 9.81 | 9.81 | -0.07 (-0.71%) | 1,150,784 |
| 19 Aug 2022 | HKD | 10 | 10 | 9.85 | 9.88 | 9.88 | -0.12 (-1.20%) | 1,910,691 |
| 18 Aug 2022 | HKD | 10.32 | 10.5 | 9.92 | 10 | 10 | -0.36 (-3.47%) | 2,355,500 |
| 17 Aug 2022 | HKD | 10.34 | 10.52 | 10.34 | 10.36 | 10.36 | -0.06 (-0.58%) | 794,532 |
| 16 Aug 2022 | HKD | 10.34 | 10.5 | 10.28 | 10.42 | 10.42 | +0.06 (+0.58%) | 1,269,731 |
| 15 Aug 2022 | HKD | 10.22 | 10.4 | 10.22 | 10.36 | 10.36 | +0.06 (+0.58%) | 608,549 |
| 12 Aug 2022 | HKD | 10.34 | 10.34 | 10.28 | 10.3 | 10.3 | -0.04 (-0.39%) | 362,193 |
| 11 Aug 2022 | HKD | 10.12 | 10.34 | 10.12 | 10.34 | 10.34 | +0.24 (+2.38%) | 594,821 |
| 10 Aug 2022 | HKD | 10.24 | 10.26 | 10.08 | 10.1 | 10.1 | -0.12 (-1.17%) | 1,233,858 |
| 9 Aug 2022 | HKD | 10.2 | 10.3 | 10.16 | 10.22 | 10.22 | -0.02 (-0.20%) | 573,892 |
| 8 Aug 2022 | HKD | 10.2 | 10.28 | 10.18 | 10.24 | 10.24 | 0.0 (0.0%) | 341,001 |
| 5 Aug 2022 | HKD | 10.02 | 10.3 | 10.02 | 10.24 | 10.24 | +0.22 (+2.20%) | 1,066,057 |
| 4 Aug 2022 | HKD | 9.97 | 10.08 | 9.97 | 10.02 | 10.02 | +0.03 (+0.30%) | 387,366 |
| 3 Aug 2022 | HKD | 9.8 | 10.12 | 9.8 | 9.99 | 9.99 | +0.16 (+1.63%) | 2,638,810 |
| 2 Aug 2022 | HKD | 9.93 | 9.95 | 9.77 | 9.83 | 9.83 | -0.13 (-1.31%) | 1,470,906 |
| 1 Aug 2022 | HKD | 10 | 10 | 9.85 | 9.96 | 9.96 | -0.02 (-0.20%) | 849,394 |
| 29 Jul 2022 | HKD | 10.04 | 10.2 | 9.98 | 9.98 | 9.98 | -0.1 (-0.99%) | 1,622,910 |
| 28 Jul 2022 | HKD | 10.14 | 10.16 | 10.04 | 10.08 | 10.08 | -0.06 (-0.59%) | 692,923 |
| 27 Jul 2022 | HKD | 10.2 | 10.28 | 10.06 | 10.14 | 10.14 | -0.18 (-1.74%) | 1,102,721 |
| 26 Jul 2022 | HKD | 10.14 | 10.34 | 10.12 | 10.32 | 10.32 | +0.18 (+1.78%) | 1,293,585 |
| 25 Jul 2022 | HKD | 10.06 | 10.14 | 10 | 10.14 | 10.14 | +0.1 (+1.00%) | 878,544 |
| 22 Jul 2022 | HKD | 10 | 10.08 | 9.96 | 10.04 | 10.04 | +0.04 (+0.40%) | 1,522,318 |
| 21 Jul 2022 | HKD | 10.08 | 10.08 | 9.89 | 10 | 10 | -0.06 (-0.60%) | 1,890,173 |
| 20 Jul 2022 | HKD | 10.1 | 10.18 | 10.04 | 10.06 | 10.06 | -0.02 (-0.20%) | 1,466,655 |
| 19 Jul 2022 | HKD | 10.2 | 10.22 | 10.04 | 10.08 | 10.08 | -0.1 (-0.98%) | 1,087,032 |
| 18 Jul 2022 | HKD | 10.16 | 10.24 | 9.99 | 10.18 | 10.18 | +0.08 (+0.79%) | 1,607,801 |
| 15 Jul 2022 | HKD | 10.5 | 10.5 | 10.1 | 10.1 | 10.1 | -0.4 (-3.81%) | 2,630,410 |
