| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | HKD | 4.01 | 3.67 | 3.74 | 3.94 | 3.94 | +0.22 (+5.91%) | 93,770,000 |
| 11 Aug 2022 | HKD | 3.86 | 3.66 | 3.74 | 3.72 | 3.72 | +0.04 (+1.09%) | 72,210,000 |
| 10 Aug 2022 | HKD | 3.76 | 3.56 | 3.73 | 3.68 | 3.68 | -0.05 (-1.34%) | 55,110,000 |
| 9 Aug 2022 | HKD | 3.83 | 3.68 | 3.82 | 3.73 | 3.73 | -0.07 (-1.84%) | 62,750,000 |
| 8 Aug 2022 | HKD | 3.93 | 3.75 | 3.93 | 3.8 | 3.8 | -0.12 (-3.06%) | 74,320,000 |
| 5 Aug 2022 | HKD | 3.95 | 3.82 | 3.95 | 3.92 | 3.92 | +0.01 (+0.26%) | 31,820,000 |
| 4 Aug 2022 | HKD | 3.96 | 3.82 | 3.9 | 3.91 | 3.91 | +0.02 (+0.51%) | 32,040,000 |
| 3 Aug 2022 | HKD | 4.14 | 3.86 | 4.08 | 3.89 | 3.89 | -0.1 (-2.51%) | 40,820,000 |
| 2 Aug 2022 | HKD | 4.07 | 3.86 | 4.07 | 3.99 | 3.99 | -0.1 (-2.44%) | 57,790,000 |
| 1 Aug 2022 | HKD | 4.44 | 4.04 | 4.43 | 4.09 | 4.09 | -0.35 (-7.88%) | 92,220,000 |
| 29 Jul 2022 | HKD | 4.59 | 4.38 | 4.5 | 4.44 | 4.44 | -0.03 (-0.67%) | 45,490,000 |
| 28 Jul 2022 | HKD | 4.53 | 4.3 | 4.39 | 4.47 | 4.47 | +0.05 (+1.13%) | 31,870,000 |
| 27 Jul 2022 | HKD | 4.48 | 4.33 | 4.46 | 4.42 | 4.42 | -0.05 (-1.12%) | 34,970,000 |
| 26 Jul 2022 | HKD | 4.57 | 4.38 | 4.47 | 4.47 | 4.47 | +0.01 (+0.22%) | 62,420,000 |
| 25 Jul 2022 | HKD | 4.59 | 4.46 | 4.5 | 4.46 | 4.46 | -0.06 (-1.33%) | 70,530,000 |
| 22 Jul 2022 | HKD | 4.6 | 4.44 | 4.54 | 4.52 | 4.52 | -0.03 (-0.66%) | 33,110,000 |
| 21 Jul 2022 | HKD | 4.7 | 4.51 | 4.61 | 4.55 | 4.55 | -0.1 (-2.15%) | 33,790,000 |
| 20 Jul 2022 | HKD | 4.83 | 4.62 | 4.81 | 4.65 | 4.65 | -0.1 (-2.11%) | 43,330,000 |
| 19 Jul 2022 | HKD | 4.9 | 4.66 | 4.88 | 4.75 | 4.75 | -0.16 (-3.26%) | 32,720,000 |
| 18 Jul 2022 | HKD | 4.92 | 4.76 | 4.81 | 4.91 | 4.91 | +0.1 (+2.08%) | 37,990,000 |
| 15 Jul 2022 | HKD | 4.95 | 4.72 | 4.85 | 4.81 | 4.81 | -0.1 (-2.04%) | 47,090,000 |
| 14 Jul 2022 | HKD | 5.1 | 4.73 | 5.09 | 4.91 | 4.91 | -0.17 (-3.35%) | 95,700,000 |
| 13 Jul 2022 | HKD | 5.16 | 4.96 | 5.1 | 5.08 | 5.08 | -0.04 (-0.78%) | 48,790,000 |
| 12 Jul 2022 | HKD | 5.27 | 5.03 | 5.21 | 5.12 | 5.12 | -0.1 (-1.92%) | 47,510,000 |
| 11 Jul 2022 | HKD | 5.4 | 5.14 | 5.25 | 5.22 | 5.22 | -0.03 (-0.57%) | 44,900,000 |
| 8 Jul 2022 | HKD | 5.3 | 5.11 | 5.29 | 5.25 | 5.25 | -0.02 (-0.38%) | 43,690,000 |
| 7 Jul 2022 | HKD | 5.3 | 4.9 | 4.95 | 5.27 | 5.27 | +0.34 (+6.90%) | 127,990,000 |
| 6 Jul 2022 | HKD | 5.01 | 4.71 | 4.71 | 4.93 | 4.93 | +0.24 (+5.12%) | 118,500,000 |
| 5 Jul 2022 | HKD | 4.92 | 4.65 | 4.85 | 4.69 | 4.69 | -0.07 (-1.47%) | 74,390,000 |
| 4 Jul 2022 | HKD | 5.09 | 4.61 | 5.08 | 4.76 | 4.76 | -0.22 (-4.42%) | 138,660,000 |
