| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2022 | HKD | 1.37 | 1.46 | 1.37 | 1.45 | 1.45 | +0.08 (+5.84%) | 8,439,863 |
| 19 Jul 2022 | HKD | 1.33 | 1.38 | 1.33 | 1.37 | 1.37 | +0.03 (+2.24%) | 1,743,000 |
| 18 Jul 2022 | HKD | 1.33 | 1.38 | 1.33 | 1.34 | 1.34 | +0.01 (+0.75%) | 1,704,000 |
| 15 Jul 2022 | HKD | 1.33 | 1.37 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 1,434,000 |
| 14 Jul 2022 | HKD | 1.32 | 1.38 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 2,014,000 |
| 13 Jul 2022 | HKD | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | -0.02 (-1.48%) | 1,910,000 |
| 12 Jul 2022 | HKD | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | +0.01 (+0.75%) | 1,846,000 |
| 11 Jul 2022 | HKD | 1.32 | 1.35 | 1.31 | 1.34 | 1.34 | +0.01 (+0.75%) | 1,550,000 |
| 8 Jul 2022 | HKD | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | +0.01 (+0.76%) | 3,178,000 |
| 7 Jul 2022 | HKD | 1.31 | 1.33 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 2,326,000 |
| 6 Jul 2022 | HKD | 1.35 | 1.35 | 1.3 | 1.32 | 1.32 | -0.04 (-2.94%) | 3,470,955 |
| 5 Jul 2022 | HKD | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 2,699,000 |
| 4 Jul 2022 | HKD | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | -0.01 (-0.73%) | 4,822,000 |
| 30 Jun 2022 | HKD | 1.37 | 1.37 | 1.33 | 1.37 | 1.37 | 0.0 (0.0%) | 7,359,000 |
| 29 Jun 2022 | HKD | 1.4 | 1.41 | 1.35 | 1.37 | 1.37 | -0.04 (-2.84%) | 3,474,121 |
| 28 Jun 2022 | HKD | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | +0.01 (+0.71%) | 3,699,000 |
| 27 Jun 2022 | HKD | 1.33 | 1.41 | 1.33 | 1.4 | 1.4 | +0.07 (+5.26%) | 4,951,000 |
| 24 Jun 2022 | HKD | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -0.06 (-4.32%) | 5,728,863 |
| 23 Jun 2022 | HKD | 1.39 | 1.4 | 1.34 | 1.39 | 1.39 | 0.0 (0.0%) | 6,060,000 |
| 22 Jun 2022 | HKD | 1.41 | 1.44 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 4,229,000 |
| 21 Jun 2022 | HKD | 1.43 | 1.45 | 1.39 | 1.4 | 1.4 | -0.05 (-3.45%) | 7,437,000 |
| 20 Jun 2022 | HKD | 1.43 | 1.46 | 1.41 | 1.45 | 1.45 | 0.0 (0.0%) | 5,073,000 |
| 17 Jun 2022 | HKD | 1.5 | 1.5 | 1.43 | 1.45 | 1.45 | -0.04 (-2.68%) | 5,061,000 |
| 16 Jun 2022 | HKD | 1.47 | 1.59 | 1.43 | 1.49 | 1.49 | +0.02 (+1.36%) | 16,157,159 |
| 15 Jun 2022 | HKD | 1.49 | 1.52 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 3,812,159 |
| 14 Jun 2022 | HKD | 1.47 | 1.52 | 1.45 | 1.5 | 1.5 | +0.01 (+0.67%) | 6,326,000 |
| 13 Jun 2022 | HKD | 1.55 | 1.57 | 1.48 | 1.49 | 1.49 | -0.09 (-5.70%) | 8,530,800 |
| 10 Jun 2022 | HKD | 1.54 | 1.59 | 1.52 | 1.58 | 1.58 | +0.04 (+2.60%) | 5,428,000 |
| 9 Jun 2022 | HKD | 1.56 | 1.56 | 1.51 | 1.54 | 1.54 | -0.02 (-1.28%) | 6,091,000 |
| 8 Jun 2022 | HKD | 1.52 | 1.6 | 1.52 | 1.56 | 1.56 | +0.06 (+4%) | 20,138,000 |
