| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2022 | HKD | 4.34 | 4.49 | 4.33 | 4.47 | 4.47 | +0.13 (+3.00%) | 49,988,078 |
| 29 Aug 2022 | HKD | 4.12 | 4.37 | 4.12 | 4.34 | 4.34 | +0.14 (+3.33%) | 48,947,373 |
| 26 Aug 2022 | HKD | 4.45 | 4.53 | 4.18 | 4.2 | 4.2 | -0.34 (-7.49%) | 96,609,200 |
| 25 Aug 2022 | HKD | 4.4 | 4.59 | 4.4 | 4.54 | 4.54 | +0.14 (+3.18%) | 23,666,100 |
| 24 Aug 2022 | HKD | 4.54 | 4.57 | 4.33 | 4.4 | 4.4 | -0.17 (-3.72%) | 86,051,227 |
| 23 Aug 2022 | HKD | 4.48 | 4.63 | 4.44 | 4.57 | 4.57 | +0.07 (+1.56%) | 46,132,649 |
| 22 Aug 2022 | HKD | 4.68 | 4.77 | 4.47 | 4.5 | 4.5 | -0.17 (-3.64%) | 71,674,638 |
| 19 Aug 2022 | HKD | 4.41 | 4.72 | 4.32 | 4.67 | 4.67 | +0.27 (+6.14%) | 92,938,397 |
| 18 Aug 2022 | HKD | 4.46 | 4.6 | 4.38 | 4.4 | 4.4 | -0.1 (-2.22%) | 67,239,810 |
| 17 Aug 2022 | HKD | 4.2 | 4.56 | 4.17 | 4.5 | 4.5 | +0.34 (+8.17%) | 139,938,330 |
| 16 Aug 2022 | HKD | 4 | 4.21 | 4 | 4.16 | 4.16 | +0.18 (+4.52%) | 81,810,871 |
| 15 Aug 2022 | HKD | 3.96 | 4.04 | 3.91 | 3.98 | 3.98 | +0.04 (+1.02%) | 42,742,567 |
| 12 Aug 2022 | HKD | 3.74 | 4.01 | 3.67 | 3.94 | 3.94 | +0.22 (+5.91%) | 93,766,860 |
| 11 Aug 2022 | HKD | 3.74 | 3.86 | 3.66 | 3.72 | 3.72 | +0.04 (+1.09%) | 72,214,425 |
| 10 Aug 2022 | HKD | 3.73 | 3.76 | 3.56 | 3.68 | 3.68 | -0.05 (-1.34%) | 55,109,712 |
| 9 Aug 2022 | HKD | 3.82 | 3.83 | 3.68 | 3.73 | 3.73 | -0.07 (-1.84%) | 62,747,412 |
| 8 Aug 2022 | HKD | 3.93 | 3.93 | 3.75 | 3.8 | 3.8 | -0.12 (-3.06%) | 74,323,000 |
| 5 Aug 2022 | HKD | 3.95 | 3.95 | 3.82 | 3.92 | 3.92 | +0.01 (+0.26%) | 31,817,701 |
| 4 Aug 2022 | HKD | 3.9 | 3.96 | 3.82 | 3.91 | 3.91 | +0.02 (+0.51%) | 32,043,481 |
| 3 Aug 2022 | HKD | 4.08 | 4.14 | 3.86 | 3.89 | 3.89 | -0.1 (-2.51%) | 40,820,189 |
| 2 Aug 2022 | HKD | 4.07 | 4.07 | 3.86 | 3.99 | 3.99 | -0.1 (-2.44%) | 57,790,164 |
| 1 Aug 2022 | HKD | 4.43 | 4.44 | 4.04 | 4.09 | 4.09 | -0.35 (-7.88%) | 92,215,058 |
| 29 Jul 2022 | HKD | 4.5 | 4.59 | 4.38 | 4.44 | 4.44 | -0.03 (-0.67%) | 45,485,333 |
| 28 Jul 2022 | HKD | 4.39 | 4.53 | 4.3 | 4.47 | 4.47 | +0.05 (+1.13%) | 31,873,252 |
| 27 Jul 2022 | HKD | 4.46 | 4.48 | 4.33 | 4.42 | 4.42 | -0.05 (-1.12%) | 34,968,728 |
| 26 Jul 2022 | HKD | 4.47 | 4.57 | 4.38 | 4.47 | 4.47 | +0.01 (+0.22%) | 62,416,042 |
| 25 Jul 2022 | HKD | 4.5 | 4.59 | 4.46 | 4.46 | 4.46 | -0.06 (-1.33%) | 70,530,000 |
| 22 Jul 2022 | HKD | 4.54 | 4.6 | 4.44 | 4.52 | 4.52 | -0.03 (-0.66%) | 33,108,857 |
| 21 Jul 2022 | HKD | 4.61 | 4.7 | 4.51 | 4.55 | 4.55 | -0.1 (-2.15%) | 33,791,074 |
| 20 Jul 2022 | HKD | 4.81 | 4.83 | 4.62 | 4.65 | 4.65 | -0.1 (-2.11%) | 43,333,576 |
