| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | HKD | 3.06 | 3.21 | 3.01 | 3.1 | 3.1 | +0.04 (+1.31%) | 65,772,304 |
| 12 Oct 2022 | HKD | 3.04 | 3.08 | 2.89 | 3.06 | 3.06 | +0.02 (+0.66%) | 54,703,816 |
| 11 Oct 2022 | HKD | 2.85 | 3.1 | 2.81 | 3.04 | 3.04 | +0.19 (+6.67%) | 60,442,611 |
| 10 Oct 2022 | HKD | 2.97 | 3.09 | 2.82 | 2.85 | 2.85 | -0.12 (-4.04%) | 97,425,344 |
| 7 Oct 2022 | HKD | 3.05 | 3.05 | 2.92 | 2.97 | 2.97 | -0.08 (-2.62%) | 16,125,933 |
| 6 Oct 2022 | HKD | 3.11 | 3.13 | 3.04 | 3.05 | 3.05 | -0.09 (-2.87%) | 12,416,702 |
| 5 Oct 2022 | HKD | 3.15 | 3.17 | 3.05 | 3.14 | 3.14 | +0.11 (+3.63%) | 24,174,441 |
| 3 Oct 2022 | HKD | 3.13 | 3.15 | 3.01 | 3.03 | 3.03 | -0.1 (-3.19%) | 12,399,949 |
| 30 Sep 2022 | HKD | 3.16 | 3.21 | 3.1 | 3.13 | 3.13 | -0.04 (-1.26%) | 22,049,714 |
| 29 Sep 2022 | HKD | 3.42 | 3.45 | 3.14 | 3.17 | 3.17 | -0.23 (-6.76%) | 46,067,686 |
| 28 Sep 2022 | HKD | 3.56 | 3.59 | 3.28 | 3.4 | 3.4 | -0.2 (-5.56%) | 90,984,209 |
| 27 Sep 2022 | HKD | 3.65 | 3.67 | 3.52 | 3.6 | 3.6 | -0.03 (-0.83%) | 32,839,799 |
| 26 Sep 2022 | HKD | 3.7 | 3.71 | 3.56 | 3.63 | 3.63 | -0.07 (-1.89%) | 73,123,125 |
| 23 Sep 2022 | HKD | 3.83 | 3.85 | 3.65 | 3.7 | 3.7 | -0.13 (-3.39%) | 47,460,000 |
| 22 Sep 2022 | HKD | 3.85 | 3.88 | 3.76 | 3.83 | 3.83 | -0.04 (-1.03%) | 26,456,373 |
| 21 Sep 2022 | HKD | 3.92 | 4.04 | 3.85 | 3.87 | 3.87 | -0.07 (-1.78%) | 39,554,517 |
| 20 Sep 2022 | HKD | 3.91 | 3.97 | 3.89 | 3.94 | 3.94 | +0.01 (+0.25%) | 29,744,828 |
| 19 Sep 2022 | HKD | 3.81 | 3.96 | 3.72 | 3.93 | 3.93 | +0.05 (+1.29%) | 65,706,527 |
| 16 Sep 2022 | HKD | 4.04 | 4.05 | 3.85 | 3.88 | 3.88 | -0.16 (-3.96%) | 39,876,232 |
| 15 Sep 2022 | HKD | 4.23 | 4.23 | 3.89 | 4.04 | 4.04 | -0.15 (-3.58%) | 69,409,832 |
| 14 Sep 2022 | HKD | 4.17 | 4.27 | 4.13 | 4.19 | 4.19 | -0.05 (-1.18%) | 24,891,828 |
| 13 Sep 2022 | HKD | 4.47 | 4.49 | 4.21 | 4.24 | 4.24 | -0.21 (-4.72%) | 65,413,932 |
| 9 Sep 2022 | HKD | 4.62 | 4.62 | 4.43 | 4.45 | 4.45 | -0.12 (-2.63%) | 46,244,173 |
| 8 Sep 2022 | HKD | 4.42 | 4.62 | 4.38 | 4.57 | 4.57 | +0.15 (+3.39%) | 60,125,524 |
| 7 Sep 2022 | HKD | 4.49 | 4.58 | 4.31 | 4.42 | 4.42 | -0.08 (-1.78%) | 62,524,795 |
| 6 Sep 2022 | HKD | 4.45 | 4.52 | 4.39 | 4.5 | 4.5 | +0.06 (+1.35%) | 44,525,373 |
| 5 Sep 2022 | HKD | 4.35 | 4.58 | 4.35 | 4.44 | 4.44 | +0.09 (+2.07%) | 60,690,798 |
| 2 Sep 2022 | HKD | 4.36 | 4.52 | 4.32 | 4.35 | 4.35 | +0.05 (+1.16%) | 47,521,513 |
| 1 Sep 2022 | HKD | 4.41 | 4.41 | 4.3 | 4.3 | 4.3 | -0.1 (-2.27%) | 32,277,131 |
| 31 Aug 2022 | HKD | 4.43 | 4.46 | 4.34 | 4.4 | 4.4 | -0.07 (-1.57%) | 33,764,812 |
