| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2022 | HKD | 6.32 | 6.43 | 6.32 | 6.39 | 6.39 | -0.04 (-0.62%) | 3,695,500 |
| 24 Aug 2022 | HKD | 6.64 | 6.64 | 6.41 | 6.43 | 6.43 | -0.21 (-3.16%) | 2,584,000 |
| 23 Aug 2022 | HKD | 6.78 | 6.78 | 6.56 | 6.64 | 6.64 | -0.12 (-1.78%) | 2,951,472 |
| 22 Aug 2022 | HKD | 6.88 | 6.88 | 6.72 | 6.76 | 6.76 | -0.12 (-1.74%) | 2,172,839 |
| 19 Aug 2022 | HKD | 7 | 7 | 6.88 | 6.88 | 6.88 | -0.13 (-1.85%) | 2,055,415 |
| 18 Aug 2022 | HKD | 7 | 7.15 | 6.91 | 7.01 | 7.01 | +0.03 (+0.43%) | 5,215,146 |
| 17 Aug 2022 | HKD | 6.91 | 7.02 | 6.85 | 6.98 | 6.98 | +0.08 (+1.16%) | 3,763,523 |
| 16 Aug 2022 | HKD | 6.85 | 6.91 | 6.71 | 6.9 | 6.9 | +0.12 (+1.77%) | 2,766,295 |
| 15 Aug 2022 | HKD | 6.94 | 6.94 | 6.77 | 6.78 | 6.78 | -0.17 (-2.45%) | 1,073,419 |
| 12 Aug 2022 | HKD | 6.72 | 6.96 | 6.72 | 6.95 | 6.95 | +0.1 (+1.46%) | 2,817,702 |
| 11 Aug 2022 | HKD | 6.93 | 6.93 | 6.72 | 6.85 | 6.85 | +0.02 (+0.29%) | 3,407,079 |
| 10 Aug 2022 | HKD | 6.94 | 6.99 | 6.72 | 6.83 | 6.83 | -0.15 (-2.15%) | 4,119,583 |
| 9 Aug 2022 | HKD | 6.92 | 6.99 | 6.87 | 6.98 | 6.98 | +0.06 (+0.87%) | 5,855,202 |
| 8 Aug 2022 | HKD | 6.52 | 6.97 | 6.52 | 6.92 | 6.92 | +0.33 (+5.01%) | 9,200,924 |
| 5 Aug 2022 | HKD | 6.3 | 6.62 | 6.3 | 6.59 | 6.59 | +0.28 (+4.44%) | 4,799,138 |
| 4 Aug 2022 | HKD | 6.2 | 6.31 | 6.12 | 6.31 | 6.31 | +0.11 (+1.77%) | 3,293,184 |
| 3 Aug 2022 | HKD | 6.19 | 6.31 | 6.12 | 6.2 | 6.2 | -0.03 (-0.48%) | 1,787,256 |
| 2 Aug 2022 | HKD | 6.4 | 6.4 | 6.13 | 6.23 | 6.23 | -0.17 (-2.66%) | 3,735,496 |
| 1 Aug 2022 | HKD | 6.41 | 6.48 | 6.25 | 6.4 | 6.4 | -0.08 (-1.23%) | 4,868,185 |
| 29 Jul 2022 | HKD | 6.35 | 6.56 | 6.24 | 6.48 | 6.48 | +0.13 (+2.05%) | 7,161,797 |
| 28 Jul 2022 | HKD | 6.19 | 6.42 | 6.19 | 6.35 | 6.35 | +0.16 (+2.58%) | 4,348,257 |
| 27 Jul 2022 | HKD | 6.31 | 6.31 | 6.17 | 6.19 | 6.19 | -0.12 (-1.90%) | 3,682,915 |
| 26 Jul 2022 | HKD | 6.25 | 6.33 | 6.16 | 6.31 | 6.31 | +0.04 (+0.64%) | 4,256,940 |
| 25 Jul 2022 | HKD | 6.3 | 6.3 | 6.11 | 6.27 | 6.27 | +0.04 (+0.64%) | 1,743,060 |
| 22 Jul 2022 | HKD | 6.29 | 6.33 | 6.17 | 6.23 | 6.23 | -0.06 (-0.95%) | 1,604,159 |
| 21 Jul 2022 | HKD | 6.3 | 6.32 | 6.2 | 6.29 | 6.29 | -0.01 (-0.16%) | 1,683,084 |
| 20 Jul 2022 | HKD | 6.3 | 6.38 | 6.28 | 6.3 | 6.3 | +0.03 (+0.48%) | 1,217,177 |
| 19 Jul 2022 | HKD | 6.4 | 6.4 | 6.21 | 6.27 | 6.27 | +0.01 (+0.16%) | 3,005,997 |
| 18 Jul 2022 | HKD | 6.07 | 6.33 | 6.07 | 6.26 | 6.26 | +0.19 (+3.13%) | 3,555,670 |
| 15 Jul 2022 | HKD | 6.2 | 6.2 | 6.02 | 6.07 | 6.07 | -0.14 (-2.25%) | 5,929,738 |
