| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2022 | HKD | 4.88 | 4.9 | 4.66 | 4.75 | 4.75 | -0.16 (-3.26%) | 32,722,411 |
| 18 Jul 2022 | HKD | 4.81 | 4.92 | 4.76 | 4.91 | 4.91 | +0.1 (+2.08%) | 37,992,008 |
| 15 Jul 2022 | HKD | 4.85 | 4.95 | 4.72 | 4.81 | 4.81 | -0.1 (-2.04%) | 47,085,000 |
| 14 Jul 2022 | HKD | 5.09 | 5.1 | 4.73 | 4.91 | 4.91 | -0.17 (-3.35%) | 95,703,935 |
| 13 Jul 2022 | HKD | 5.1 | 5.16 | 4.96 | 5.08 | 5.08 | -0.04 (-0.78%) | 48,792,781 |
| 12 Jul 2022 | HKD | 5.21 | 5.27 | 5.03 | 5.12 | 5.12 | -0.1 (-1.92%) | 47,508,075 |
| 11 Jul 2022 | HKD | 5.25 | 5.4 | 5.14 | 5.22 | 5.22 | -0.03 (-0.57%) | 44,899,722 |
| 8 Jul 2022 | HKD | 5.29 | 5.3 | 5.11 | 5.25 | 5.25 | -0.02 (-0.38%) | 43,694,537 |
| 7 Jul 2022 | HKD | 4.95 | 5.3 | 4.9 | 5.27 | 5.27 | +0.34 (+6.90%) | 127,985,519 |
| 6 Jul 2022 | HKD | 4.71 | 5.01 | 4.71 | 4.93 | 4.93 | +0.24 (+5.12%) | 118,502,254 |
| 5 Jul 2022 | HKD | 4.85 | 4.92 | 4.65 | 4.69 | 4.69 | -0.07 (-1.47%) | 74,387,246 |
| 4 Jul 2022 | HKD | 5.08 | 5.09 | 4.61 | 4.76 | 4.76 | -0.22 (-4.42%) | 138,663,462 |
| 30 Jun 2022 | HKD | 4.6 | 5.02 | 4.6 | 4.98 | 4.98 | +0.38 (+8.26%) | 142,931,423 |
| 29 Jun 2022 | HKD | 4.87 | 4.88 | 4.48 | 4.6 | 4.6 | -0.29 (-5.93%) | 111,848,639 |
| 28 Jun 2022 | HKD | 4.84 | 5.08 | 4.77 | 4.89 | 4.89 | +0.04 (+0.82%) | 72,595,732 |
| 27 Jun 2022 | HKD | 4.9 | 4.93 | 4.71 | 4.85 | 4.85 | -0.01 (-0.21%) | 70,412,976 |
| 24 Jun 2022 | HKD | 4.83 | 4.92 | 4.75 | 4.86 | 4.86 | +0.02 (+0.41%) | 89,910,639 |
| 23 Jun 2022 | HKD | 4.77 | 4.87 | 4.65 | 4.84 | 4.84 | +0.13 (+2.76%) | 43,364,438 |
| 22 Jun 2022 | HKD | 4.77 | 4.79 | 4.59 | 4.71 | 4.71 | +0.01 (+0.21%) | 43,398,836 |
| 21 Jun 2022 | HKD | 4.78 | 4.97 | 4.59 | 4.7 | 4.7 | -0.08 (-1.67%) | 62,481,741 |
| 20 Jun 2022 | HKD | 4.83 | 4.88 | 4.68 | 4.78 | 4.78 | -0.02 (-0.42%) | 51,208,448 |
| 17 Jun 2022 | HKD | 4.55 | 4.87 | 4.48 | 4.8 | 4.8 | +0.25 (+5.49%) | 110,739,588 |
| 16 Jun 2022 | HKD | 4.72 | 4.82 | 4.42 | 4.55 | 4.55 | -0.18 (-3.81%) | 90,321,904 |
| 15 Jun 2022 | HKD | 4.69 | 4.91 | 4.53 | 4.73 | 4.73 | +0.08 (+1.72%) | 149,680,244 |
| 14 Jun 2022 | HKD | 4.05 | 4.66 | 4.01 | 4.65 | 4.65 | +0.56 (+13.69%) | 294,120,395 |
| 13 Jun 2022 | HKD | 4.01 | 4.14 | 3.9 | 4.09 | 4.09 | +0.05 (+1.24%) | 71,623,924 |
| 10 Jun 2022 | HKD | 4.03 | 4.14 | 3.95 | 4.04 | 4.04 | -0.06 (-1.46%) | 115,893,812 |
| 9 Jun 2022 | HKD | 3.87 | 4.18 | 3.87 | 4.1 | 4.1 | +0.2 (+5.13%) | 108,008,766 |
| 8 Jun 2022 | HKD | 3.98 | 4.03 | 3.85 | 3.9 | 3.9 | -0.07 (-1.76%) | 59,755,896 |
| 7 Jun 2022 | HKD | 3.97 | 4.11 | 3.87 | 3.97 | 3.97 | -0.05 (-1.24%) | 58,490,886 |
