| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2022 | HKD | 5.19 | 5.28 | 5.15 | 5.25 | 5.25 | +0.06 (+1.16%) | 33,121,520 |
| 12 Jul 2022 | HKD | 5.05 | 5.28 | 5.02 | 5.19 | 5.19 | +0.14 (+2.77%) | 37,408,078 |
| 11 Jul 2022 | HKD | 4.9 | 5.07 | 4.9 | 5.05 | 5.05 | +0.09 (+1.81%) | 30,261,119 |
| 8 Jul 2022 | HKD | 4.83 | 4.98 | 4.82 | 4.96 | 4.96 | +0.13 (+2.69%) | 25,073,920 |
| 7 Jul 2022 | HKD | 4.68 | 4.87 | 4.6 | 4.83 | 4.83 | +0.18 (+3.87%) | 33,267,672 |
| 6 Jul 2022 | HKD | 4.88 | 4.92 | 4.63 | 4.65 | 4.65 | -0.27 (-5.49%) | 30,002,131 |
| 5 Jul 2022 | HKD | 4.87 | 4.94 | 4.83 | 4.92 | 4.92 | +0.04 (+0.82%) | 22,871,551 |
| 4 Jul 2022 | HKD | 4.91 | 4.92 | 4.81 | 4.88 | 4.88 | +0.03 (+0.62%) | 19,372,820 |
| 30 Jun 2022 | HKD | 4.9 | 4.93 | 4.8 | 4.85 | 4.85 | -0.04 (-0.82%) | 13,719,090 |
| 29 Jun 2022 | HKD | 4.93 | 4.96 | 4.83 | 4.89 | 4.89 | 0.0 (0.0%) | 19,918,000 |
| 28 Jun 2022 | HKD | 4.73 | 4.89 | 4.73 | 4.89 | 4.89 | +0.12 (+2.52%) | 18,483,000 |
| 27 Jun 2022 | HKD | 4.77 | 4.83 | 4.67 | 4.77 | 4.77 | 0.0 (0.0%) | 32,288,689 |
| 24 Jun 2022 | HKD | 4.78 | 4.84 | 4.71 | 4.77 | 4.77 | -0.05 (-1.04%) | 28,356,051 |
| 23 Jun 2022 | HKD | 4.9 | 4.95 | 4.79 | 4.82 | 4.82 | -0.03 (-0.62%) | 21,946,381 |
| 22 Jun 2022 | HKD | 4.98 | 4.99 | 4.83 | 4.85 | 4.85 | -0.11 (-2.22%) | 17,938,189 |
| 21 Jun 2022 | HKD | 4.85 | 5 | 4.85 | 4.96 | 4.96 | +0.06 (+1.22%) | 7,146,350 |
| 20 Jun 2022 | HKD | 4.97 | 4.97 | 4.83 | 4.9 | 4.9 | -0.07 (-1.41%) | 15,855,920 |
| 17 Jun 2022 | HKD | 5 | 5.02 | 4.92 | 4.97 | 4.97 | -0.03 (-0.60%) | 53,760,711 |
| 16 Jun 2022 | HKD | 5.14 | 5.15 | 4.95 | 5 | 5 | -0.07 (-1.38%) | 16,448,910 |
| 15 Jun 2022 | HKD | 4.98 | 5.17 | 4.9 | 5.07 | 5.07 | +0.1 (+2.01%) | 27,456,529 |
| 14 Jun 2022 | HKD | 4.87 | 5 | 4.87 | 4.97 | 4.97 | +0.03 (+0.61%) | 20,719,529 |
| 13 Jun 2022 | HKD | 5.01 | 5.03 | 4.88 | 4.94 | 4.94 | -0.13 (-2.56%) | 27,090,529 |
| 10 Jun 2022 | HKD | 5.13 | 5.14 | 5.03 | 5.07 | 5.07 | -0.06 (-1.17%) | 25,387,910 |
| 9 Jun 2022 | HKD | 5.1 | 5.18 | 5.05 | 5.13 | 5.13 | +0.03 (+0.59%) | 26,720,910 |
| 8 Jun 2022 | HKD | 5.13 | 5.14 | 5.03 | 5.1 | 5.1 | -0.02 (-0.39%) | 25,738,561 |
| 7 Jun 2022 | HKD | 5.2 | 5.2 | 5.08 | 5.12 | 5.12 | -0.04 (-0.78%) | 17,875,760 |
| 6 Jun 2022 | HKD | 5.45 | 5.45 | 5.07 | 5.16 | 5.16 | -0.27 (-4.97%) | 57,681,059 |
| 2 Jun 2022 | HKD | 5.43 | 5.52 | 5.4 | 5.43 | 5.43 | +0.04 (+0.74%) | 21,877,510 |
| 1 Jun 2022 | HKD | 5.4 | 5.45 | 5.36 | 5.39 | 5.39 | -0.04 (-0.74%) | 25,440,180 |
| 31 May 2022 | HKD | 5.42 | 5.46 | 5.36 | 5.43 | 5.43 | +0.01 (+0.18%) | 53,217,809 |
