| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2022 | HKD | 9.83 | 10.08 | 9.8 | 10.06 | 10.06 | +0.3 (+3.07%) | 3,043,020 |
| 24 Aug 2022 | HKD | 9.98 | 10.08 | 9.72 | 9.76 | 9.76 | -0.12 (-1.21%) | 3,367,091 |
| 23 Aug 2022 | HKD | 9.91 | 9.96 | 9.78 | 9.88 | 9.88 | -0.03 (-0.30%) | 1,975,931 |
| 22 Aug 2022 | HKD | 9.8 | 9.98 | 9.69 | 9.91 | 9.91 | +0.18 (+1.85%) | 2,687,647 |
| 19 Aug 2022 | HKD | 9.73 | 9.87 | 9.73 | 9.73 | 9.73 | -0.07 (-0.71%) | 1,716,110 |
| 18 Aug 2022 | HKD | 9.87 | 9.89 | 9.68 | 9.8 | 9.8 | -0.07 (-0.71%) | 2,723,420 |
| 17 Aug 2022 | HKD | 9.94 | 9.98 | 9.81 | 9.87 | 9.87 | -0.07 (-0.70%) | 2,587,297 |
| 16 Aug 2022 | HKD | 10 | 10.04 | 9.86 | 9.94 | 9.94 | -0.06 (-0.60%) | 3,982,295 |
| 15 Aug 2022 | HKD | 10.26 | 10.32 | 9.99 | 10 | 10 | -0.22 (-2.15%) | 3,169,137 |
| 12 Aug 2022 | HKD | 9.99 | 10.32 | 9.99 | 10.22 | 10.22 | +0.25 (+2.51%) | 8,196,700 |
| 11 Aug 2022 | HKD | 9.72 | 10.08 | 9.72 | 9.97 | 9.97 | +0.25 (+2.57%) | 5,943,133 |
| 10 Aug 2022 | HKD | 9.9 | 9.9 | 9.63 | 9.72 | 9.72 | -0.06 (-0.61%) | 2,757,480 |
| 9 Aug 2022 | HKD | 9.77 | 9.92 | 9.71 | 9.78 | 9.78 | +0.02 (+0.20%) | 4,157,339 |
| 8 Aug 2022 | HKD | 9.61 | 9.89 | 9.61 | 9.76 | 9.76 | +0.1 (+1.04%) | 3,393,020 |
| 5 Aug 2022 | HKD | 9.26 | 9.75 | 9.26 | 9.66 | 9.66 | +0.41 (+4.43%) | 7,133,774 |
| 4 Aug 2022 | HKD | 9.23 | 9.32 | 9.16 | 9.25 | 9.25 | +0.03 (+0.33%) | 2,720,398 |
| 3 Aug 2022 | HKD | 9.32 | 9.43 | 9.16 | 9.22 | 9.22 | -0.1 (-1.07%) | 3,784,931 |
| 2 Aug 2022 | HKD | 9.51 | 9.51 | 9.1 | 9.32 | 9.32 | -0.29 (-3.02%) | 6,255,367 |
| 1 Aug 2022 | HKD | 9.61 | 9.7 | 9.46 | 9.61 | 9.61 | 0.0 (0.0%) | 3,504,391 |
| 29 Jul 2022 | HKD | 9.74 | 9.79 | 9.49 | 9.61 | 9.61 | -0.13 (-1.33%) | 4,374,922 |
| 28 Jul 2022 | HKD | 9.61 | 9.77 | 9.54 | 9.74 | 9.74 | +0.2 (+2.10%) | 4,388,800 |
| 27 Jul 2022 | HKD | 9.65 | 9.65 | 9.46 | 9.54 | 9.54 | -0.19 (-1.95%) | 4,301,585 |
| 26 Jul 2022 | HKD | 9.54 | 9.75 | 9.54 | 9.73 | 9.73 | +0.18 (+1.88%) | 3,645,308 |
| 25 Jul 2022 | HKD | 9.5 | 9.72 | 9.5 | 9.55 | 9.55 | -0.02 (-0.21%) | 3,251,124 |
| 22 Jul 2022 | HKD | 9.63 | 9.63 | 9.47 | 9.57 | 9.57 | -0.04 (-0.42%) | 3,033,602 |
| 21 Jul 2022 | HKD | 9.72 | 9.72 | 9.49 | 9.61 | 9.61 | -0.08 (-0.83%) | 5,588,668 |
| 20 Jul 2022 | HKD | 9.78 | 9.79 | 9.66 | 9.69 | 9.69 | 0.0 (0.0%) | 4,781,390 |
| 19 Jul 2022 | HKD | 9.84 | 9.84 | 9.61 | 9.69 | 9.69 | -0.07 (-0.72%) | 4,538,077 |
| 18 Jul 2022 | HKD | 9.24 | 9.79 | 9.24 | 9.76 | 9.76 | +0.54 (+5.86%) | 7,534,665 |
| 15 Jul 2022 | HKD | 9.4 | 9.48 | 9.12 | 9.22 | 9.22 | -0.38 (-3.96%) | 10,339,300 |
