| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2022 | HKD | 8.4 | 8.51 | 8.305 | 8.315 | 8.315 | -0.085 (-1.01%) | 7,820,500 |
| 7 Sep 2022 | HKD | 8.4 | 8.455 | 8.305 | 8.4 | 8.4 | -0.12 (-1.41%) | 8,929,750 |
| 6 Sep 2022 | HKD | 8.58 | 8.59 | 8.435 | 8.52 | 8.52 | +0.015 (+0.18%) | 9,009,400 |
| 5 Sep 2022 | HKD | 8.675 | 8.675 | 8.455 | 8.505 | 8.505 | -0.17 (-1.96%) | 19,001,859 |
| 2 Sep 2022 | HKD | 8.82 | 8.875 | 8.64 | 8.675 | 8.675 | -0.125 (-1.42%) | 10,409,400 |
| 1 Sep 2022 | HKD | 8.945 | 8.99 | 8.78 | 8.8 | 8.8 | -0.145 (-1.62%) | 10,426,200 |
| 31 Aug 2022 | HKD | 8.67 | 9.14 | 8.67 | 8.945 | 8.945 | +0.09 (+1.02%) | 11,753,100 |
| 30 Aug 2022 | HKD | 8.9 | 8.94 | 8.64 | 8.855 | 8.855 | -0.055 (-0.62%) | 10,979,100 |
| 29 Aug 2022 | HKD | 9 | 9 | 8.85 | 8.91 | 8.91 | -0.12 (-1.33%) | 12,507,970 |
| 26 Aug 2022 | HKD | 9.15 | 9.17 | 8.96 | 9.03 | 9.03 | +0.08 (+0.89%) | 15,930,360 |
| 25 Aug 2022 | HKD | 8.61 | 8.985 | 8.61 | 8.95 | 8.95 | +0.49 (+5.79%) | 17,763,410 |
| 24 Aug 2022 | HKD | 8.71 | 8.71 | 8.425 | 8.46 | 8.46 | -0.23 (-2.65%) | 23,696,670 |
| 23 Aug 2022 | HKD | 8.725 | 8.77 | 8.61 | 8.69 | 8.69 | -0.035 (-0.40%) | 16,130,000 |
| 22 Aug 2022 | HKD | 8.7 | 8.8 | 8.66 | 8.725 | 8.725 | -0.07 (-0.80%) | 14,766,700 |
| 19 Aug 2022 | HKD | 8.795 | 8.895 | 8.705 | 8.795 | 8.795 | 0.0 (0.0%) | 8,218,892 |
| 18 Aug 2022 | HKD | 8.885 | 8.89 | 8.745 | 8.795 | 8.795 | -0.09 (-1.01%) | 8,047,147 |
| 17 Aug 2022 | HKD | 8.9 | 8.98 | 8.78 | 8.885 | 8.885 | -0.115 (-1.28%) | 10,396,210 |
| 16 Aug 2022 | HKD | 9.105 | 9.12 | 8.73 | 9 | 9 | -0.035 (-0.39%) | 21,612,400 |
| 15 Aug 2022 | HKD | 9.1 | 9.22 | 9.015 | 9.035 | 9.035 | -0.075 (-0.82%) | 10,707,700 |
| 12 Aug 2022 | HKD | 9.155 | 9.155 | 9.025 | 9.11 | 9.11 | +0.055 (+0.61%) | 8,593,800 |
| 11 Aug 2022 | HKD | 8.88 | 9.06 | 8.88 | 9.055 | 9.055 | +0.305 (+3.49%) | 15,191,610 |
| 10 Aug 2022 | HKD | 9.015 | 9.015 | 8.665 | 8.75 | 8.75 | -0.265 (-2.94%) | 17,453,590 |
| 9 Aug 2022 | HKD | 9.095 | 9.17 | 8.945 | 9.015 | 9.015 | -0.08 (-0.88%) | 17,140,260 |
| 8 Aug 2022 | HKD | 9.24 | 9.24 | 9.045 | 9.095 | 9.095 | -0.16 (-1.73%) | 14,716,120 |
| 5 Aug 2022 | HKD | 9.2 | 9.285 | 9.17 | 9.255 | 9.255 | +0.075 (+0.82%) | 15,941,690 |
| 4 Aug 2022 | HKD | 9.1 | 9.2 | 9.055 | 9.18 | 9.18 | +0.305 (+3.44%) | 9,538,900 |
| 3 Aug 2022 | HKD | 8.8 | 9.045 | 8.8 | 8.875 | 8.875 | +0.085 (+0.97%) | 14,484,420 |
| 2 Aug 2022 | HKD | 8.9 | 8.9 | 8.65 | 8.79 | 8.79 | -0.28 (-3.09%) | 14,198,980 |
| 1 Aug 2022 | HKD | 8.95 | 9.145 | 8.91 | 9.07 | 9.07 | 0.0 (0.0%) | 8,895,500 |
| 29 Jul 2022 | HKD | 9.6 | 9.6 | 9.005 | 9.07 | 9.07 | -0.455 (-4.78%) | 28,052,770 |
