| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2022 | HKD | 3.41 | 3.45 | 3.37 | 3.45 | 3.45 | +0.03 (+0.88%) | 1,630,502 |
| 18 Jul 2022 | HKD | 3.45 | 3.45 | 3.32 | 3.42 | 3.42 | +0.02 (+0.59%) | 6,808,000 |
| 15 Jul 2022 | HKD | 3.51 | 3.51 | 3.39 | 3.4 | 3.4 | -0.13 (-3.68%) | 4,843,000 |
| 14 Jul 2022 | HKD | 3.56 | 3.56 | 3.5 | 3.53 | 3.53 | -0.04 (-1.12%) | 1,335,000 |
| 13 Jul 2022 | HKD | 3.59 | 3.63 | 3.54 | 3.57 | 3.57 | -0.03 (-0.83%) | 1,137,600 |
| 12 Jul 2022 | HKD | 3.63 | 3.68 | 3.57 | 3.6 | 3.6 | -0.05 (-1.37%) | 1,801,821 |
| 11 Jul 2022 | HKD | 3.66 | 3.66 | 3.6 | 3.65 | 3.65 | 0.0 (0.0%) | 1,592,250 |
| 8 Jul 2022 | HKD | 3.6 | 3.68 | 3.6 | 3.65 | 3.65 | +0.12 (+3.40%) | 2,072,823 |
| 7 Jul 2022 | HKD | 3.56 | 3.56 | 3.5 | 3.53 | 3.53 | +0.02 (+0.57%) | 3,065,684 |
| 6 Jul 2022 | HKD | 3.57 | 3.59 | 3.5 | 3.51 | 3.51 | -0.07 (-1.96%) | 3,277,617 |
| 5 Jul 2022 | HKD | 3.59 | 3.62 | 3.53 | 3.58 | 3.58 | -0.01 (-0.28%) | 4,176,974 |
| 4 Jul 2022 | HKD | 3.62 | 3.64 | 3.53 | 3.59 | 3.59 | -0.01 (-0.28%) | 4,060,083 |
| 30 Jun 2022 | HKD | 3.6 | 3.67 | 3.59 | 3.6 | 3.6 | -0.02 (-0.55%) | 1,827,576 |
| 29 Jun 2022 | HKD | 3.6 | 3.63 | 3.57 | 3.62 | 3.62 | +0.02 (+0.56%) | 791,135 |
| 28 Jun 2022 | HKD | 3.55 | 3.6 | 3.53 | 3.6 | 3.6 | +0.05 (+1.41%) | 2,833,100 |
| 27 Jun 2022 | HKD | 3.56 | 3.6 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 1,800,200 |
| 24 Jun 2022 | HKD | 3.58 | 3.59 | 3.53 | 3.55 | 3.55 | -0.02 (-0.56%) | 3,881,511 |
| 23 Jun 2022 | HKD | 3.56 | 3.64 | 3.56 | 3.57 | 3.57 | 0.0 (0.0%) | 1,053,013 |
| 22 Jun 2022 | HKD | 3.59 | 3.62 | 3.57 | 3.57 | 3.57 | -0.03 (-0.83%) | 1,432,634 |
| 21 Jun 2022 | HKD | 3.62 | 3.62 | 3.57 | 3.6 | 3.6 | -0.02 (-0.55%) | 2,064,325 |
| 20 Jun 2022 | HKD | 3.62 | 3.64 | 3.57 | 3.62 | 3.62 | -0.01 (-0.28%) | 1,398,000 |
| 17 Jun 2022 | HKD | 3.69 | 3.69 | 3.6 | 3.63 | 3.63 | -0.01 (-0.27%) | 2,227,536 |
| 16 Jun 2022 | HKD | 3.75 | 3.75 | 3.62 | 3.64 | 3.64 | -0.03 (-0.82%) | 2,408,760 |
| 15 Jun 2022 | HKD | 3.7 | 3.78 | 3.65 | 3.67 | 3.67 | 0.0 (0.0%) | 3,178,900 |
| 14 Jun 2022 | HKD | 3.7 | 3.7 | 3.62 | 3.67 | 3.67 | +0.02 (+0.55%) | 2,636,500 |
| 13 Jun 2022 | HKD | 3.62 | 3.7 | 3.62 | 3.65 | 3.65 | -0.05 (-1.35%) | 1,351,600 |
| 10 Jun 2022 | HKD | 3.71 | 3.71 | 3.65 | 3.7 | 3.7 | -0.02 (-0.54%) | 1,266,054 |
| 9 Jun 2022 | HKD | 3.76 | 3.79 | 3.7 | 3.72 | 3.72 | -0.02 (-0.53%) | 1,842,500 |
| 8 Jun 2022 | HKD | 3.75 | 3.76 | 3.62 | 3.74 | 3.74 | -0.27 (-6.73%) | 5,083,765 |
| 7 Jun 2022 | HKD | 4 | 4.04 | 3.99 | 4.01 | 4.01 | -0.01 (-0.25%) | 2,396,000 |
