| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | HKD | 3.35 | 3.35 | 3.29 | 3.32 | 3.3173 | -0.04 (-1.19%) | 3,266,687 |
| 23 Aug 2022 | HKD | 3.44 | 3.44 | 3.35 | 3.36 | 3.3572 | -0.04 (-1.18%) | 4,102,375 |
| 22 Aug 2022 | HKD | 3.41 | 3.44 | 3.3 | 3.4 | 3.3972 | +0.01 (+0.29%) | 8,016,461 |
| 19 Aug 2022 | HKD | 3.28 | 3.41 | 3.27 | 3.39 | 3.3872 | +0.1 (+3.04%) | 6,698,439 |
| 18 Aug 2022 | HKD | 3.27 | 3.32 | 3.26 | 3.29 | 3.2873 | +0.01 (+0.30%) | 6,465,319 |
| 17 Aug 2022 | HKD | 3.16 | 3.32 | 3.16 | 3.28 | 3.2773 | +0.12 (+3.80%) | 8,248,586 |
| 16 Aug 2022 | HKD | 3.18 | 3.2201 | 3.15 | 3.16 | 3.1574 | -0.02 (-0.63%) | 4,401,763 |
| 15 Aug 2022 | HKD | 3.21 | 3.25 | 3.13 | 3.18 | 3.1774 | -0.03 (-0.93%) | 3,558,527 |
| 12 Aug 2022 | HKD | 3.3 | 3.3 | 3.2 | 3.21 | 3.2074 | -0.15 (-4.46%) | 8,075,143 |
| 11 Aug 2022 | HKD | 3.29 | 3.36 | 3.26 | 3.36 | 3.3572 | +0.12 (+3.70%) | 9,834,557 |
| 10 Aug 2022 | HKD | 3.44 | 3.45 | 3.21 | 3.24 | 3.2373 | -0.21 (-6.09%) | 8,484,980 |
| 9 Aug 2022 | HKD | 3.49 | 3.5 | 3.42 | 3.45 | 3.4472 | -0.04 (-1.15%) | 4,152,523 |
| 8 Aug 2022 | HKD | 3.55 | 3.55 | 3.46 | 3.49 | 3.4871 | 0.0 (0.0%) | 3,830,394 |
| 5 Aug 2022 | HKD | 3.57 | 3.57 | 3.45 | 3.49 | 3.4871 | -0.06 (-1.69%) | 4,640,659 |
| 4 Aug 2022 | HKD | 3.4 | 3.55 | 3.4 | 3.55 | 3.5471 | +0.15 (+4.41%) | 9,002,183 |
| 3 Aug 2022 | HKD | 3.21 | 3.46 | 3.21 | 3.4 | 3.3972 | +0.24 (+7.59%) | 15,418,609 |
| 2 Aug 2022 | HKD | 3.78 | 3.78 | 3.13 | 3.16 | 3.1574 | -0.7 (-18.13%) | 30,366,819 |
| 1 Aug 2022 | HKD | 4 | 4 | 3.86 | 3.86 | 3.8568 | -0.11 (-2.77%) | 1,451,193 |
| 29 Jul 2022 | HKD | 3.78 | 4.01 | 3.78 | 3.97 | 3.9667 | +0.14 (+3.66%) | 8,258,653 |
| 28 Jul 2022 | HKD | 3.8 | 3.85 | 3.77 | 3.83 | 3.8268 | +0.03 (+0.79%) | 2,083,954 |
| 27 Jul 2022 | HKD | 3.84 | 3.84 | 3.74 | 3.8 | 3.7969 | -0.04 (-1.04%) | 2,073,138 |
| 26 Jul 2022 | HKD | 3.82 | 3.88 | 3.81 | 3.84 | 3.8368 | +0.04 (+1.05%) | 2,083,714 |
| 25 Jul 2022 | HKD | 3.8 | 3.82 | 3.75 | 3.8 | 3.7969 | +0.01 (+0.26%) | 1,804,484 |
| 22 Jul 2022 | HKD | 3.88 | 3.88 | 3.75 | 3.79 | 3.7869 | -0.08 (-2.07%) | 6,946,125 |
| 21 Jul 2022 | HKD | 3.95 | 3.95 | 3.85 | 3.87 | 3.8668 | -0.04 (-1.02%) | 1,198,986 |
| 20 Jul 2022 | HKD | 3.91 | 3.94 | 3.88 | 3.91 | 3.9068 | +0.05 (+1.30%) | 1,197,385 |
| 19 Jul 2022 | HKD | 3.92 | 3.94 | 3.86 | 3.86 | 3.8568 | -0.05 (-1.28%) | 1,385,139 |
| 18 Jul 2022 | HKD | 3.93 | 3.95 | 3.85 | 3.91 | 3.9068 | +0.02 (+0.51%) | 3,999,290 |
| 15 Jul 2022 | HKD | 4.02 | 4.05 | 3.86 | 3.89 | 3.8868 | -0.13 (-3.23%) | 7,441,976 |
| 14 Jul 2022 | HKD | 4.05 | 4.07 | 4 | 4.02 | 4.0167 | -0.01 (-0.25%) | 2,377,956 |
