| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | HKD | 9.01 | 9.27 | 8.93 | 9.11 | 9.11 | -0.07 (-0.76%) | 3,715,793 |
| 7 Oct 2022 | HKD | 9.49 | 9.49 | 9.14 | 9.18 | 9.18 | -0.35 (-3.67%) | 3,172,822 |
| 6 Oct 2022 | HKD | 9.34 | 9.6 | 9.34 | 9.53 | 9.53 | +0.18 (+1.93%) | 3,135,727 |
| 5 Oct 2022 | HKD | 9.27 | 9.41 | 9.21 | 9.35 | 9.35 | +0.31 (+3.43%) | 5,939,779 |
| 3 Oct 2022 | HKD | 9.06 | 9.19 | 8.96 | 9.04 | 9.04 | -0.04 (-0.44%) | 2,505,615 |
| 30 Sep 2022 | HKD | 8.8 | 9.13 | 8.8 | 9.08 | 9.08 | +0.18 (+2.02%) | 3,770,237 |
| 29 Sep 2022 | HKD | 9.18 | 9.18 | 8.82 | 8.9 | 8.9 | -0.09 (-1.00%) | 4,597,117 |
| 28 Sep 2022 | HKD | 9.18 | 9.18 | 8.89 | 8.99 | 8.99 | -0.23 (-2.49%) | 7,106,569 |
| 27 Sep 2022 | HKD | 9.26 | 9.26 | 8.9 | 9.22 | 9.22 | -0.05 (-0.54%) | 5,319,801 |
| 26 Sep 2022 | HKD | 9.5 | 9.5 | 9.1 | 9.27 | 9.27 | -0.3 (-3.13%) | 6,719,791 |
| 23 Sep 2022 | HKD | 9.78 | 9.78 | 9.53 | 9.57 | 9.57 | -0.15 (-1.54%) | 2,272,816 |
| 22 Sep 2022 | HKD | 9.57 | 9.77 | 9.46 | 9.72 | 9.72 | +0.12 (+1.25%) | 3,742,653 |
| 21 Sep 2022 | HKD | 9.63 | 9.68 | 9.42 | 9.6 | 9.6 | +0.05 (+0.52%) | 2,490,386 |
| 20 Sep 2022 | HKD | 9.57 | 9.68 | 9.52 | 9.55 | 9.55 | +0.03 (+0.32%) | 2,756,822 |
| 19 Sep 2022 | HKD | 9.7 | 9.7 | 9.41 | 9.52 | 9.52 | -0.08 (-0.83%) | 3,311,227 |
| 16 Sep 2022 | HKD | 9.89 | 9.89 | 9.48 | 9.6 | 9.6 | -0.29 (-2.93%) | 6,941,131 |
| 15 Sep 2022 | HKD | 9.99 | 10.14 | 9.81 | 9.89 | 9.89 | -0.08 (-0.80%) | 2,948,992 |
| 14 Sep 2022 | HKD | 9.97 | 10.02 | 9.8 | 9.97 | 9.97 | -0.17 (-1.68%) | 3,038,683 |
| 13 Sep 2022 | HKD | 10.08 | 10.28 | 10.06 | 10.14 | 10.14 | +0.1 (+1.00%) | 4,160,617 |
| 9 Sep 2022 | HKD | 9.85 | 10.1 | 9.84 | 10.04 | 10.04 | +0.31 (+3.19%) | 5,886,394 |
| 8 Sep 2022 | HKD | 9.71 | 9.82 | 9.68 | 9.73 | 9.73 | +0.02 (+0.21%) | 2,139,179 |
| 7 Sep 2022 | HKD | 9.6 | 9.88 | 9.57 | 9.71 | 9.71 | +0.07 (+0.73%) | 4,870,551 |
| 6 Sep 2022 | HKD | 9.5 | 9.75 | 9.5 | 9.64 | 9.64 | +0.2 (+2.12%) | 2,438,669 |
| 5 Sep 2022 | HKD | 9.43 | 9.52 | 9.37 | 9.44 | 9.44 | +0.01 (+0.11%) | 2,442,420 |
| 2 Sep 2022 | HKD | 9.56 | 9.6 | 9.38 | 9.43 | 9.43 | -0.13 (-1.36%) | 7,266,672 |
| 1 Sep 2022 | HKD | 9.71 | 9.73 | 9.55 | 9.56 | 9.56 | -0.13 (-1.34%) | 3,348,865 |
| 31 Aug 2022 | HKD | 9.9 | 9.9 | 9.53 | 9.69 | 9.69 | -0.22 (-2.22%) | 9,336,360 |
| 30 Aug 2022 | HKD | 9.99 | 10.02 | 9.82 | 9.91 | 9.91 | -0.13 (-1.29%) | 4,821,750 |
| 29 Aug 2022 | HKD | 10.08 | 10.08 | 9.93 | 10.04 | 10.04 | -0.18 (-1.76%) | 4,349,400 |
| 26 Aug 2022 | HKD | 10.08 | 10.28 | 10.06 | 10.22 | 10.22 | +0.16 (+1.59%) | 5,779,820 |
