| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2022 | HKD | 8.26 | 8.29 | 8.15 | 8.23 | 8.23 | -0.09 (-1.08%) | 7,164,842 |
| 26 Aug 2022 | HKD | 8.47 | 8.49 | 8.31 | 8.32 | 8.32 | -0.15 (-1.77%) | 5,542,666 |
| 25 Aug 2022 | HKD | 8.47 | 8.51 | 8.41 | 8.47 | 8.47 | 0.0 (0.0%) | 1,428,470 |
| 24 Aug 2022 | HKD | 8.4 | 8.56 | 8.35 | 8.47 | 8.47 | +0.07 (+0.83%) | 8,880,557 |
| 23 Aug 2022 | HKD | 8.48 | 8.49 | 8.33 | 8.4 | 8.4 | -0.12 (-1.41%) | 6,408,874 |
| 22 Aug 2022 | HKD | 8.64 | 8.66 | 8.48 | 8.52 | 8.52 | -0.14 (-1.62%) | 3,849,256 |
| 19 Aug 2022 | HKD | 8.55 | 8.66 | 8.55 | 8.66 | 8.66 | +0.01 (+0.12%) | 2,577,654 |
| 18 Aug 2022 | HKD | 8.8 | 8.8 | 8.6 | 8.65 | 8.65 | -0.14 (-1.59%) | 2,851,900 |
| 17 Aug 2022 | HKD | 8.76 | 8.87 | 8.73 | 8.79 | 8.79 | +0.03 (+0.34%) | 6,447,863 |
| 16 Aug 2022 | HKD | 8.53 | 8.8 | 8.51 | 8.76 | 8.76 | +0.23 (+2.70%) | 12,094,590 |
| 15 Aug 2022 | HKD | 8.5 | 8.55 | 8.43 | 8.53 | 8.53 | +0.07 (+0.83%) | 5,664,081 |
| 12 Aug 2022 | HKD | 8.85 | 8.87 | 8.42 | 8.46 | 8.46 | -0.32 (-3.64%) | 13,548,960 |
| 11 Aug 2022 | HKD | 8.66 | 8.98 | 8.64 | 8.78 | 8.78 | +0.18 (+2.09%) | 23,029,131 |
| 10 Aug 2022 | HKD | 8.52 | 8.8 | 8.5 | 8.6 | 8.6 | +0.08 (+0.94%) | 19,242,480 |
| 9 Aug 2022 | HKD | 8.59 | 8.66 | 8.47 | 8.52 | 8.52 | -0.07 (-0.81%) | 17,179,561 |
| 8 Aug 2022 | HKD | 8.47 | 8.77 | 8.47 | 8.59 | 8.59 | +0.12 (+1.42%) | 22,687,461 |
| 5 Aug 2022 | HKD | 8.47 | 8.5 | 8.38 | 8.47 | 8.47 | 0.0 (0.0%) | 3,467,753 |
| 4 Aug 2022 | HKD | 8.3 | 8.48 | 8.3 | 8.47 | 8.47 | +0.16 (+1.93%) | 5,274,196 |
| 3 Aug 2022 | HKD | 8.19 | 8.39 | 8.15 | 8.31 | 8.31 | +0.12 (+1.47%) | 9,024,125 |
| 2 Aug 2022 | HKD | 8.27 | 8.27 | 8.01 | 8.19 | 8.19 | -0.08 (-0.97%) | 7,878,494 |
| 1 Aug 2022 | HKD | 8.16 | 8.3 | 8.03 | 8.27 | 8.27 | +0.15 (+1.85%) | 8,268,413 |
| 29 Jul 2022 | HKD | 8.18 | 8.2 | 8.04 | 8.12 | 8.12 | -0.02 (-0.25%) | 3,434,611 |
| 28 Jul 2022 | HKD | 8.2 | 8.23 | 8.1 | 8.14 | 8.14 | -0.04 (-0.49%) | 5,904,401 |
| 27 Jul 2022 | HKD | 8.23 | 8.28 | 8.17 | 8.18 | 8.18 | -0.04 (-0.49%) | 3,215,268 |
| 26 Jul 2022 | HKD | 8.33 | 8.38 | 8.22 | 8.22 | 8.22 | -0.03 (-0.36%) | 4,551,566 |
| 25 Jul 2022 | HKD | 8.33 | 8.39 | 8.21 | 8.25 | 8.25 | -0.03 (-0.36%) | 9,111,166 |
| 22 Jul 2022 | HKD | 8.32 | 8.37 | 8.23 | 8.28 | 8.28 | 0.0 (0.0%) | 6,198,813 |
| 21 Jul 2022 | HKD | 8.31 | 8.39 | 8.27 | 8.28 | 8.28 | -0.03 (-0.36%) | 8,507,932 |
| 20 Jul 2022 | HKD | 8.5 | 8.51 | 8.31 | 8.31 | 8.31 | -0.15 (-1.77%) | 4,217,346 |
| 19 Jul 2022 | HKD | 8.48 | 8.5 | 8.38 | 8.46 | 8.46 | -0.02 (-0.24%) | 6,343,871 |
