| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | HKD | 4.82 | 4.83 | 4.65 | 4.73 | 4.73 | -0.01 (-0.21%) | 10,896,890 |
| 7 Oct 2022 | HKD | 4.99 | 4.99 | 4.72 | 4.74 | 4.74 | -0.19 (-3.85%) | 5,557,877 |
| 6 Oct 2022 | HKD | 4.9 | 5 | 4.85 | 4.93 | 4.93 | +0.04 (+0.82%) | 2,120,880 |
| 5 Oct 2022 | HKD | 4.83 | 5 | 4.82 | 4.89 | 4.89 | +0.18 (+3.82%) | 5,570,993 |
| 3 Oct 2022 | HKD | 4.7 | 4.8 | 4.64 | 4.71 | 4.71 | -0.17 (-3.48%) | 9,070,039 |
| 30 Sep 2022 | HKD | 4.79 | 4.99 | 4.74 | 4.88 | 4.88 | +0.09 (+1.88%) | 21,526,830 |
| 29 Sep 2022 | HKD | 5.03 | 5.08 | 4.68 | 4.79 | 4.79 | -0.24 (-4.77%) | 12,356,120 |
| 28 Sep 2022 | HKD | 5.62 | 5.62 | 5.03 | 5.03 | 5.03 | -0.76 (-13.13%) | 18,372,773 |
| 27 Sep 2022 | HKD | 5.77 | 5.84 | 5.65 | 5.79 | 5.79 | +0.02 (+0.35%) | 2,373,500 |
| 26 Sep 2022 | HKD | 5.58 | 5.89 | 5.58 | 5.77 | 5.77 | +0.21 (+3.78%) | 7,776,976 |
| 23 Sep 2022 | HKD | 5.7 | 5.71 | 5.55 | 5.56 | 5.56 | -0.12 (-2.11%) | 5,342,172 |
| 22 Sep 2022 | HKD | 6.04 | 6.07 | 5.63 | 5.68 | 5.68 | -0.37 (-6.12%) | 9,256,210 |
| 21 Sep 2022 | HKD | 6.26 | 6.26 | 6.05 | 6.05 | 6.05 | -0.15 (-2.42%) | 2,338,793 |
| 20 Sep 2022 | HKD | 6.26 | 6.26 | 6.1 | 6.2 | 6.2 | +0.1 (+1.64%) | 2,078,768 |
| 19 Sep 2022 | HKD | 6.17 | 6.17 | 6.07 | 6.1 | 6.1 | -0.04 (-0.65%) | 2,704,036 |
| 16 Sep 2022 | HKD | 6.18 | 6.23 | 6.07 | 6.14 | 6.14 | -0.03 (-0.49%) | 4,058,890 |
| 15 Sep 2022 | HKD | 6.35 | 6.35 | 6.15 | 6.17 | 6.17 | -0.03 (-0.48%) | 2,237,175 |
| 14 Sep 2022 | HKD | 6.41 | 6.41 | 6.2 | 6.2 | 6.2 | -0.22 (-3.43%) | 2,503,701 |
| 13 Sep 2022 | HKD | 6.38 | 6.46 | 6.3 | 6.42 | 6.42 | +0.09 (+1.42%) | 4,052,203 |
| 9 Sep 2022 | HKD | 6.17 | 6.42 | 6.17 | 6.33 | 6.33 | +0.19 (+3.09%) | 5,576,757 |
| 8 Sep 2022 | HKD | 6.17 | 6.17 | 6.09 | 6.14 | 6.14 | -0.03 (-0.49%) | 1,836,794 |
| 7 Sep 2022 | HKD | 6.14 | 6.24 | 6.11 | 6.17 | 6.17 | -0.04 (-0.64%) | 1,945,239 |
| 6 Sep 2022 | HKD | 6.21 | 6.25 | 6.13 | 6.21 | 6.21 | +0.04 (+0.65%) | 1,601,233 |
| 5 Sep 2022 | HKD | 6.07 | 6.22 | 6.01 | 6.17 | 6.17 | +0.14 (+2.32%) | 4,025,000 |
| 2 Sep 2022 | HKD | 6.08 | 6.1 | 6.02 | 6.03 | 6.03 | -0.04 (-0.66%) | 4,482,514 |
| 1 Sep 2022 | HKD | 6.07 | 6.17 | 6.04 | 6.07 | 6.07 | -0.1 (-1.62%) | 5,197,144 |
| 31 Aug 2022 | HKD | 6.09 | 6.18 | 6.01 | 6.17 | 6.17 | +0.07 (+1.15%) | 17,206,470 |
| 30 Aug 2022 | HKD | 6.09 | 6.11 | 6.02 | 6.1 | 6.1 | +0.01 (+0.16%) | 5,437,848 |
| 29 Aug 2022 | HKD | 6.2 | 6.2 | 6.01 | 6.09 | 6.09 | -0.13 (-2.09%) | 6,362,346 |
| 26 Aug 2022 | HKD | 6.5 | 6.5 | 6.16 | 6.22 | 6.22 | -0.17 (-2.66%) | 12,669,050 |
