| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2022 | HKD | 4.32 | 4.36 | 4.23 | 4.24 | 4.24 | -0.08 (-1.85%) | 3,163,000 |
| 22 Jul 2022 | HKD | 4.33 | 4.38 | 4.27 | 4.32 | 4.32 | -0.02 (-0.46%) | 3,077,000 |
| 21 Jul 2022 | HKD | 4.34 | 4.38 | 4.3 | 4.34 | 4.34 | -0.02 (-0.46%) | 5,092,069 |
| 20 Jul 2022 | HKD | 4.26 | 4.41 | 4.22 | 4.36 | 4.36 | +0.13 (+3.07%) | 8,238,948 |
| 19 Jul 2022 | HKD | 4.24 | 4.29 | 4.21 | 4.23 | 4.23 | -0.05 (-1.17%) | 6,025,022 |
| 18 Jul 2022 | HKD | 4.14 | 4.28 | 4.11 | 4.28 | 4.28 | +0.14 (+3.38%) | 12,112,835 |
| 15 Jul 2022 | HKD | 4.3 | 4.3 | 4.09 | 4.14 | 4.14 | -0.18 (-4.17%) | 12,269,500 |
| 14 Jul 2022 | HKD | 4.3 | 4.37 | 4.24 | 4.32 | 4.32 | 0.0 (0.0%) | 7,561,000 |
| 13 Jul 2022 | HKD | 4.36 | 4.41 | 4.31 | 4.32 | 4.32 | -0.06 (-1.37%) | 3,160,940 |
| 12 Jul 2022 | HKD | 4.45 | 4.48 | 4.36 | 4.38 | 4.38 | -0.11 (-2.45%) | 4,593,499 |
| 11 Jul 2022 | HKD | 4.59 | 4.59 | 4.41 | 4.49 | 4.49 | -0.1 (-2.18%) | 4,863,385 |
| 8 Jul 2022 | HKD | 4.63 | 4.65 | 4.53 | 4.59 | 4.59 | -0.02 (-0.43%) | 4,230,022 |
| 7 Jul 2022 | HKD | 4.5 | 4.64 | 4.42 | 4.61 | 4.61 | +0.14 (+3.13%) | 11,775,967 |
| 6 Jul 2022 | HKD | 4.52 | 4.57 | 4.4 | 4.47 | 4.47 | -0.05 (-1.11%) | 5,764,168 |
| 5 Jul 2022 | HKD | 4.5 | 4.58 | 4.48 | 4.52 | 4.52 | +0.04 (+0.89%) | 6,256,000 |
| 4 Jul 2022 | HKD | 4.51 | 4.56 | 4.36 | 4.48 | 4.48 | -0.01 (-0.22%) | 11,603,344 |
| 30 Jun 2022 | HKD | 4.46 | 4.53 | 4.42 | 4.49 | 4.49 | +0.05 (+1.13%) | 9,631,456 |
| 29 Jun 2022 | HKD | 4.56 | 4.63 | 4.4 | 4.44 | 4.44 | -0.16 (-3.48%) | 10,683,000 |
| 28 Jun 2022 | HKD | 4.6 | 4.68 | 4.54 | 4.6 | 4.6 | +0.01 (+0.22%) | 15,708,000 |
| 27 Jun 2022 | HKD | 4.5 | 4.65 | 4.39 | 4.59 | 4.59 | +0.1 (+2.23%) | 24,356,037 |
| 24 Jun 2022 | HKD | 4.37 | 4.5 | 4.33 | 4.49 | 4.49 | +0.12 (+2.75%) | 26,704,612 |
| 23 Jun 2022 | HKD | 4.05 | 4.38 | 4.03 | 4.37 | 4.37 | +0.36 (+8.98%) | 33,944,000 |
| 22 Jun 2022 | HKD | 4.19 | 4.19 | 4.01 | 4.01 | 4.01 | -0.18 (-4.30%) | 7,759,000 |
| 21 Jun 2022 | HKD | 3.98 | 4.22 | 3.96 | 4.19 | 4.19 | +0.22 (+5.54%) | 16,400,418 |
| 20 Jun 2022 | HKD | 4.05 | 4.09 | 3.86 | 3.97 | 3.97 | -0.06 (-1.49%) | 25,831,123 |
| 17 Jun 2022 | HKD | 4.08 | 4.14 | 4.01 | 4.03 | 4.03 | -0.05 (-1.23%) | 13,604,006 |
| 16 Jun 2022 | HKD | 4.22 | 4.23 | 4.04 | 4.08 | 4.08 | -0.1 (-2.39%) | 25,212,835 |
| 15 Jun 2022 | HKD | 4.21 | 4.32 | 4.15 | 4.18 | 4.18 | -0.05 (-1.18%) | 11,826,114 |
| 14 Jun 2022 | HKD | 4.3 | 4.3 | 4.1 | 4.23 | 4.23 | -0.06 (-1.40%) | 12,702,041 |
| 13 Jun 2022 | HKD | 4.34 | 4.51 | 4.27 | 4.29 | 4.29 | -0.05 (-1.15%) | 13,901,738 |
