| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | HKD | 1.75 | 1.76 | 1.67 | 1.73 | 1.73 | -0.02 (-1.14%) | 16,890,000 |
| 11 Oct 2022 | HKD | 1.75 | 1.79 | 1.72 | 1.75 | 1.75 | 0.0 (0.0%) | 13,018,810 |
| 10 Oct 2022 | HKD | 1.82 | 1.84 | 1.74 | 1.75 | 1.75 | -0.08 (-4.37%) | 6,362,460 |
| 7 Oct 2022 | HKD | 1.88 | 1.88 | 1.81 | 1.83 | 1.83 | -0.03 (-1.61%) | 6,020,550 |
| 6 Oct 2022 | HKD | 1.86 | 1.9 | 1.82 | 1.86 | 1.86 | 0.0 (0.0%) | 5,185,000 |
| 5 Oct 2022 | HKD | 1.85 | 1.9 | 1.83 | 1.86 | 1.86 | +0.04 (+2.20%) | 11,883,290 |
| 3 Oct 2022 | HKD | 1.81 | 1.84 | 1.79 | 1.82 | 1.82 | +0.01 (+0.55%) | 6,971,788 |
| 30 Sep 2022 | HKD | 1.74 | 1.85 | 1.74 | 1.81 | 1.81 | +0.04 (+2.26%) | 12,423,150 |
| 29 Sep 2022 | HKD | 1.7 | 1.87 | 1.68 | 1.77 | 1.77 | +0.04 (+2.31%) | 30,499,990 |
| 28 Sep 2022 | HKD | 1.68 | 1.79 | 1.61 | 1.73 | 1.73 | -0.02 (-1.14%) | 46,046,281 |
| 27 Sep 2022 | HKD | 1.66 | 1.78 | 1.65 | 1.75 | 1.75 | +0.08 (+4.79%) | 34,026,000 |
| 26 Sep 2022 | HKD | 1.78 | 1.78 | 1.65 | 1.67 | 1.67 | -0.12 (-6.70%) | 44,713,898 |
| 23 Sep 2022 | HKD | 1.83 | 1.86 | 1.77 | 1.79 | 1.79 | -0.06 (-3.24%) | 19,872,920 |
| 22 Sep 2022 | HKD | 1.83 | 1.87 | 1.8 | 1.85 | 1.85 | +0.01 (+0.54%) | 17,798,010 |
| 21 Sep 2022 | HKD | 1.9 | 1.92 | 1.84 | 1.84 | 1.84 | -0.06 (-3.16%) | 15,560,300 |
| 20 Sep 2022 | HKD | 1.87 | 1.91 | 1.87 | 1.9 | 1.9 | +0.03 (+1.60%) | 9,564,074 |
| 19 Sep 2022 | HKD | 1.9 | 1.9 | 1.85 | 1.87 | 1.87 | -0.02 (-1.06%) | 21,769,240 |
| 16 Sep 2022 | HKD | 1.95 | 1.96 | 1.88 | 1.89 | 1.89 | -0.07 (-3.57%) | 33,864,770 |
| 15 Sep 2022 | HKD | 1.96 | 1.97 | 1.94 | 1.96 | 1.96 | +0.02 (+1.03%) | 9,336,113 |
| 14 Sep 2022 | HKD | 1.99 | 1.99 | 1.92 | 1.94 | 1.94 | -0.05 (-2.51%) | 15,825,920 |
| 13 Sep 2022 | HKD | 2.05 | 2.05 | 1.99 | 1.99 | 1.99 | -0.01 (-0.50%) | 8,736,562 |
| 9 Sep 2022 | HKD | 1.96 | 2.01 | 1.96 | 2 | 2 | +0.05 (+2.56%) | 11,408,110 |
| 8 Sep 2022 | HKD | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -0.02 (-1.02%) | 9,582,007 |
| 7 Sep 2022 | HKD | 1.96 | 1.98 | 1.95 | 1.97 | 1.97 | +0.01 (+0.51%) | 8,146,990 |
| 6 Sep 2022 | HKD | 1.97 | 1.98 | 1.95 | 1.96 | 1.96 | +0.01 (+0.51%) | 8,087,568 |
| 5 Sep 2022 | HKD | 2 | 2 | 1.95 | 1.95 | 1.95 | -0.06 (-2.99%) | 10,385,880 |
| 2 Sep 2022 | HKD | 1.98 | 2.03 | 1.97 | 2.01 | 2.01 | +0.04 (+2.03%) | 13,128,070 |
| 1 Sep 2022 | HKD | 2.01 | 2.02 | 1.95 | 1.97 | 1.97 | -0.05 (-2.48%) | 12,429,000 |
| 31 Aug 2022 | HKD | 2.03 | 2.04 | 1.99 | 2.02 | 2.02 | +0.01 (+0.50%) | 21,556,850 |
| 30 Aug 2022 | HKD | 2.05 | 2.05 | 1.99 | 2.01 | 2.01 | -0.02 (-0.99%) | 10,129,930 |
