| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2022 | HKD | 8.34 | 8.54 | 8.34 | 8.48 | 8.48 | +0.2 (+2.42%) | 7,825,971 |
| 15 Jul 2022 | HKD | 8.49 | 8.54 | 8.28 | 8.28 | 8.28 | -0.22 (-2.59%) | 8,686,519 |
| 14 Jul 2022 | HKD | 8.51 | 8.55 | 8.41 | 8.5 | 8.5 | +0.03 (+0.35%) | 7,693,145 |
| 13 Jul 2022 | HKD | 8.57 | 8.79 | 8.47 | 8.47 | 8.47 | +0.05 (+0.59%) | 10,811,690 |
| 12 Jul 2022 | HKD | 8.4 | 8.57 | 8.39 | 8.42 | 8.42 | +0.02 (+0.24%) | 8,537,063 |
| 11 Jul 2022 | HKD | 8.53 | 8.53 | 8.36 | 8.4 | 8.4 | -0.13 (-1.52%) | 3,866,965 |
| 8 Jul 2022 | HKD | 8.65 | 8.73 | 8.48 | 8.53 | 8.53 | -0.02 (-0.23%) | 5,168,413 |
| 7 Jul 2022 | HKD | 8.29 | 8.79 | 8.15 | 8.55 | 8.55 | +0.26 (+3.14%) | 18,524,400 |
| 6 Jul 2022 | HKD | 8.49 | 8.52 | 8.24 | 8.29 | 8.29 | -0.27 (-3.15%) | 6,562,073 |
| 5 Jul 2022 | HKD | 8.69 | 8.79 | 8.48 | 8.56 | 8.56 | -0.02 (-0.23%) | 9,174,071 |
| 4 Jul 2022 | HKD | 8.55 | 8.6 | 8.23 | 8.58 | 8.58 | -0.01 (-0.12%) | 10,258,320 |
| 30 Jun 2022 | HKD | 8.47 | 8.74 | 8.47 | 8.59 | 8.59 | 0.0 (0.0%) | 17,019,840 |
| 29 Jun 2022 | HKD | 8.5 | 8.65 | 8.45 | 8.59 | 8.59 | -0.01 (-0.12%) | 26,526,961 |
| 28 Jun 2022 | HKD | 8.11 | 8.69 | 8.07 | 8.6 | 8.6 | +0.52 (+6.44%) | 58,846,473 |
| 27 Jun 2022 | HKD | 7.85 | 8.19 | 7.85 | 8.08 | 8.08 | +0.33 (+4.26%) | 21,117,570 |
| 24 Jun 2022 | HKD | 7.74 | 7.81 | 7.6 | 7.75 | 7.75 | +0.01 (+0.13%) | 5,763,247 |
| 23 Jun 2022 | HKD | 7.62 | 7.77 | 7.57 | 7.74 | 7.74 | +0.13 (+1.71%) | 3,941,370 |
| 22 Jun 2022 | HKD | 7.67 | 7.7 | 7.55 | 7.61 | 7.61 | -0.06 (-0.78%) | 3,762,597 |
| 21 Jun 2022 | HKD | 7.68 | 7.71 | 7.58 | 7.67 | 7.67 | +0.02 (+0.26%) | 2,853,291 |
| 20 Jun 2022 | HKD | 7.54 | 7.7 | 7.53 | 7.65 | 7.65 | +0.11 (+1.46%) | 3,633,318 |
| 17 Jun 2022 | HKD | 7.58 | 7.58 | 7.5 | 7.54 | 7.54 | -0.11 (-1.44%) | 7,263,055 |
| 16 Jun 2022 | HKD | 7.77 | 7.8 | 7.55 | 7.65 | 7.65 | -0.06 (-0.78%) | 8,067,865 |
| 15 Jun 2022 | HKD | 7.77 | 7.78 | 7.7 | 7.71 | 7.71 | -0.06 (-0.77%) | 4,989,089 |
| 14 Jun 2022 | HKD | 7.7 | 7.81 | 7.66 | 7.77 | 7.77 | -0.01 (-0.13%) | 7,319,221 |
| 13 Jun 2022 | HKD | 7.81 | 7.83 | 7.68 | 7.78 | 7.78 | -0.15 (-1.89%) | 11,665,220 |
| 10 Jun 2022 | HKD | 7.9 | 7.96 | 7.8 | 7.93 | 7.93 | +0.01 (+0.13%) | 20,547,109 |
| 9 Jun 2022 | HKD | 8.04 | 8.05 | 7.85 | 7.92 | 7.92 | -0.16 (-1.98%) | 12,761,310 |
| 8 Jun 2022 | HKD | 8.14 | 8.21 | 8.03 | 8.08 | 8.08 | -0.04 (-0.49%) | 7,239,065 |
| 7 Jun 2022 | HKD | 8.3 | 8.3 | 8.11 | 8.12 | 8.12 | -0.18 (-2.17%) | 7,734,503 |
| 6 Jun 2022 | HKD | 8.3 | 8.35 | 8.21 | 8.3 | 8.3 | +0.06 (+0.73%) | 5,961,508 |
