| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | HKD | 4.49 | 4.54 | 4.41 | 4.45 | 4.45 | -0.02 (-0.45%) | 13,062,000 |
| 23 Aug 2022 | HKD | 4.51 | 4.54 | 4.46 | 4.47 | 4.47 | -0.07 (-1.54%) | 9,766,577 |
| 22 Aug 2022 | HKD | 4.41 | 4.58 | 4.41 | 4.54 | 4.54 | +0.12 (+2.71%) | 12,115,360 |
| 19 Aug 2022 | HKD | 4.37 | 4.45 | 4.32 | 4.42 | 4.42 | +0.05 (+1.14%) | 8,272,378 |
| 18 Aug 2022 | HKD | 4.45 | 4.53 | 4.34 | 4.37 | 4.37 | -0.09 (-2.02%) | 15,782,890 |
| 17 Aug 2022 | HKD | 4.45 | 4.52 | 4.42 | 4.46 | 4.46 | +0.02 (+0.45%) | 7,550,323 |
| 16 Aug 2022 | HKD | 4.38 | 4.46 | 4.38 | 4.44 | 4.44 | +0.03 (+0.68%) | 7,445,742 |
| 15 Aug 2022 | HKD | 4.48 | 4.48 | 4.37 | 4.41 | 4.41 | -0.07 (-1.56%) | 10,763,390 |
| 12 Aug 2022 | HKD | 4.4 | 4.5 | 4.36 | 4.48 | 4.48 | +0.08 (+1.82%) | 9,463,149 |
| 11 Aug 2022 | HKD | 4.38 | 4.42 | 4.33 | 4.4 | 4.4 | +0.07 (+1.62%) | 9,230,634 |
| 10 Aug 2022 | HKD | 4.36 | 4.39 | 4.31 | 4.33 | 4.33 | -0.05 (-1.14%) | 10,851,570 |
| 9 Aug 2022 | HKD | 4.35 | 4.45 | 4.31 | 4.38 | 4.38 | +0.03 (+0.69%) | 34,186,191 |
| 8 Aug 2022 | HKD | 4.36 | 4.46 | 4.33 | 4.35 | 4.35 | -0.04 (-0.91%) | 15,149,000 |
| 5 Aug 2022 | HKD | 4.41 | 4.42 | 4.32 | 4.39 | 4.39 | +0.02 (+0.46%) | 12,835,520 |
| 4 Aug 2022 | HKD | 4.31 | 4.39 | 4.3 | 4.37 | 4.37 | +0.02 (+0.46%) | 12,722,030 |
| 3 Aug 2022 | HKD | 4.42 | 4.47 | 4.31 | 4.35 | 4.35 | -0.12 (-2.68%) | 14,967,340 |
| 2 Aug 2022 | HKD | 4.54 | 4.56 | 4.38 | 4.47 | 4.47 | -0.09 (-1.97%) | 18,251,029 |
| 1 Aug 2022 | HKD | 4.73 | 4.73 | 4.53 | 4.56 | 4.56 | -0.12 (-2.56%) | 12,073,820 |
| 29 Jul 2022 | HKD | 4.81 | 4.87 | 4.67 | 4.68 | 4.68 | -0.19 (-3.90%) | 18,971,000 |
| 28 Jul 2022 | HKD | 4.8 | 4.9 | 4.78 | 4.87 | 4.87 | +0.04 (+0.83%) | 14,081,650 |
| 27 Jul 2022 | HKD | 4.94 | 4.94 | 4.8 | 4.83 | 4.83 | -0.06 (-1.23%) | 9,695,400 |
| 26 Jul 2022 | HKD | 4.91 | 4.97 | 4.85 | 4.89 | 4.89 | -0.02 (-0.41%) | 18,297,859 |
| 25 Jul 2022 | HKD | 4.85 | 4.93 | 4.79 | 4.91 | 4.91 | +0.05 (+1.03%) | 17,463,850 |
| 22 Jul 2022 | HKD | 4.91 | 4.91 | 4.72 | 4.86 | 4.86 | +0.03 (+0.62%) | 26,021,600 |
| 21 Jul 2022 | HKD | 4.93 | 4.94 | 4.69 | 4.83 | 4.83 | -0.11 (-2.23%) | 29,942,500 |
| 20 Jul 2022 | HKD | 4.97 | 5 | 4.85 | 4.94 | 4.94 | -0.24 (-4.63%) | 22,844,641 |
| 19 Jul 2022 | HKD | 5.14 | 5.23 | 5.1 | 5.18 | 5.18 | -0.02 (-0.38%) | 23,023,570 |
| 18 Jul 2022 | HKD | 5.09 | 5.24 | 5.06 | 5.2 | 5.2 | +0.11 (+2.16%) | 23,870,199 |
| 15 Jul 2022 | HKD | 5.19 | 5.22 | 5.07 | 5.09 | 5.09 | -0.13 (-2.49%) | 30,005,039 |
| 14 Jul 2022 | HKD | 5.2 | 5.27 | 5.05 | 5.22 | 5.22 | -0.03 (-0.57%) | 31,760,580 |
