| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2022 | HKD | 4.1 | 4.17 | 4.1 | 4.17 | 4.17 | +0.04 (+0.97%) | 5,951,323 |
| 27 Jul 2022 | HKD | 4.14 | 4.14 | 4.08 | 4.13 | 4.13 | -0.01 (-0.24%) | 7,230,000 |
| 26 Jul 2022 | HKD | 4.08 | 4.15 | 4.08 | 4.14 | 4.14 | +0.02 (+0.49%) | 5,363,818 |
| 25 Jul 2022 | HKD | 4.1 | 4.16 | 4.06 | 4.12 | 4.12 | +0.04 (+0.98%) | 8,779,152 |
| 22 Jul 2022 | HKD | 4.09 | 4.11 | 4.05 | 4.08 | 4.08 | +0.02 (+0.49%) | 9,220,104 |
| 21 Jul 2022 | HKD | 4.1 | 4.12 | 4.06 | 4.06 | 4.06 | -0.05 (-1.22%) | 11,124,790 |
| 20 Jul 2022 | HKD | 4.22 | 4.23 | 4.11 | 4.11 | 4.11 | -0.1 (-2.38%) | 13,715,560 |
| 19 Jul 2022 | HKD | 4.36 | 4.36 | 4.2 | 4.21 | 4.21 | -0.15 (-3.44%) | 13,902,580 |
| 18 Jul 2022 | HKD | 4.16 | 4.42 | 4.15 | 4.36 | 4.36 | +0.23 (+5.57%) | 17,839,010 |
| 15 Jul 2022 | HKD | 4.18 | 4.18 | 4.1 | 4.13 | 4.13 | -0.06 (-1.43%) | 7,473,111 |
| 14 Jul 2022 | HKD | 4.13 | 4.2 | 4.08 | 4.19 | 4.19 | +0.01 (+0.24%) | 10,598,200 |
| 13 Jul 2022 | HKD | 4.2 | 4.23 | 4.15 | 4.18 | 4.18 | +0.03 (+0.72%) | 12,654,910 |
| 12 Jul 2022 | HKD | 4.23 | 4.26 | 4.14 | 4.15 | 4.15 | -0.07 (-1.66%) | 11,294,260 |
| 11 Jul 2022 | HKD | 4.47 | 4.47 | 4.14 | 4.22 | 4.22 | -0.27 (-6.01%) | 36,454,391 |
| 8 Jul 2022 | HKD | 4.48 | 4.52 | 4.46 | 4.49 | 4.49 | +0.04 (+0.90%) | 10,527,470 |
| 7 Jul 2022 | HKD | 4.46 | 4.47 | 4.39 | 4.45 | 4.45 | +0.01 (+0.23%) | 9,231,799 |
| 6 Jul 2022 | HKD | 4.6 | 4.6 | 4.42 | 4.44 | 4.44 | -0.16 (-3.48%) | 15,031,110 |
| 5 Jul 2022 | HKD | 4.56 | 4.73 | 4.56 | 4.6 | 4.6 | +0.05 (+1.10%) | 13,411,210 |
| 4 Jul 2022 | HKD | 4.56 | 4.6 | 4.5 | 4.55 | 4.55 | -0.08 (-1.73%) | 7,500,517 |
| 30 Jun 2022 | HKD | 4.63 | 4.69 | 4.58 | 4.63 | 4.63 | +0.01 (+0.22%) | 6,546,677 |
| 29 Jun 2022 | HKD | 4.69 | 4.72 | 4.59 | 4.62 | 4.62 | -0.1 (-2.12%) | 6,416,000 |
| 28 Jun 2022 | HKD | 4.61 | 4.72 | 4.57 | 4.72 | 4.72 | +0.14 (+3.06%) | 11,669,000 |
| 27 Jun 2022 | HKD | 4.62 | 4.62 | 4.56 | 4.58 | 4.58 | 0.0 (0.0%) | 6,878,078 |
| 24 Jun 2022 | HKD | 4.54 | 4.62 | 4.53 | 4.58 | 4.58 | +0.04 (+0.88%) | 7,953,242 |
| 23 Jun 2022 | HKD | 4.49 | 4.56 | 4.48 | 4.54 | 4.54 | +0.04 (+0.89%) | 5,379,237 |
| 22 Jun 2022 | HKD | 4.6 | 4.6 | 4.48 | 4.5 | 4.5 | -0.09 (-1.96%) | 5,080,667 |
| 21 Jun 2022 | HKD | 4.5 | 4.59 | 4.49 | 4.59 | 4.59 | +0.09 (+2%) | 3,842,475 |
| 20 Jun 2022 | HKD | 4.49 | 4.5 | 4.42 | 4.5 | 4.5 | +0.02 (+0.45%) | 3,055,827 |
| 17 Jun 2022 | HKD | 4.37 | 4.48 | 4.37 | 4.48 | 4.48 | +0.06 (+1.36%) | 13,116,410 |
| 16 Jun 2022 | HKD | 4.5 | 4.5 | 4.38 | 4.42 | 4.42 | -0.05 (-1.12%) | 5,483,095 |
