| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2022 | HKD | 5.06 | 5.1 | 4.98 | 5.09 | 5.09 | +0.1 (+2.00%) | 5,687,155 |
| 24 Aug 2022 | HKD | 5.07 | 5.08 | 4.95 | 4.99 | 4.99 | -0.09 (-1.77%) | 6,797,408 |
| 23 Aug 2022 | HKD | 5.1 | 5.1 | 5.04 | 5.08 | 5.08 | +0.01 (+0.20%) | 5,336,926 |
| 22 Aug 2022 | HKD | 5.05 | 5.18 | 4.99 | 5.07 | 5.07 | +0.04 (+0.80%) | 9,334,000 |
| 19 Aug 2022 | HKD | 4.92 | 5.05 | 4.92 | 5.03 | 5.03 | +0.07 (+1.41%) | 3,227,789 |
| 18 Aug 2022 | HKD | 5 | 5.05 | 4.95 | 4.96 | 4.96 | -0.07 (-1.39%) | 3,811,000 |
| 17 Aug 2022 | HKD | 4.99 | 5.04 | 4.88 | 5.03 | 5.03 | +0.06 (+1.21%) | 7,388,211 |
| 16 Aug 2022 | HKD | 4.99 | 5.03 | 4.96 | 4.97 | 4.97 | -0.01 (-0.20%) | 5,333,924 |
| 15 Aug 2022 | HKD | 5.13 | 5.13 | 4.98 | 4.98 | 4.98 | -0.17 (-3.30%) | 8,730,562 |
| 12 Aug 2022 | HKD | 5.16 | 5.21 | 5.15 | 5.15 | 5.15 | -0.04 (-0.77%) | 4,997,000 |
| 11 Aug 2022 | HKD | 5.25 | 5.25 | 5.15 | 5.19 | 5.19 | +0.06 (+1.17%) | 3,615,617 |
| 10 Aug 2022 | HKD | 5.18 | 5.21 | 5.1 | 5.13 | 5.13 | -0.08 (-1.54%) | 2,992,000 |
| 9 Aug 2022 | HKD | 5.17 | 5.24 | 5.16 | 5.21 | 5.21 | +0.02 (+0.39%) | 4,749,309 |
| 8 Aug 2022 | HKD | 5.26 | 5.28 | 5.18 | 5.19 | 5.19 | -0.11 (-2.08%) | 5,445,300 |
| 5 Aug 2022 | HKD | 5.29 | 5.32 | 5.22 | 5.3 | 5.3 | +0.04 (+0.76%) | 4,763,721 |
| 4 Aug 2022 | HKD | 5.2 | 5.3 | 5.2 | 5.26 | 5.26 | +0.01 (+0.19%) | 3,421,063 |
| 3 Aug 2022 | HKD | 5.3 | 5.36 | 5.21 | 5.25 | 5.25 | -0.03 (-0.57%) | 3,953,826 |
| 2 Aug 2022 | HKD | 5.44 | 5.44 | 5.21 | 5.28 | 5.28 | -0.18 (-3.30%) | 5,701,390 |
| 1 Aug 2022 | HKD | 5.42 | 5.5 | 5.34 | 5.46 | 5.46 | +0.04 (+0.74%) | 3,683,209 |
| 29 Jul 2022 | HKD | 5.45 | 5.55 | 5.39 | 5.42 | 5.42 | -0.09 (-1.63%) | 6,783,840 |
| 28 Jul 2022 | HKD | 5.58 | 5.58 | 5.46 | 5.51 | 5.51 | -0.03 (-0.54%) | 5,327,015 |
| 27 Jul 2022 | HKD | 5.61 | 5.61 | 5.46 | 5.54 | 5.54 | -0.05 (-0.89%) | 3,506,155 |
| 26 Jul 2022 | HKD | 5.55 | 5.6 | 5.49 | 5.59 | 5.59 | +0.09 (+1.64%) | 3,118,388 |
| 25 Jul 2022 | HKD | 5.64 | 5.64 | 5.44 | 5.5 | 5.5 | -0.13 (-2.31%) | 7,878,000 |
| 22 Jul 2022 | HKD | 5.61 | 5.72 | 5.58 | 5.63 | 5.63 | -0.01 (-0.18%) | 5,146,623 |
| 21 Jul 2022 | HKD | 5.77 | 5.77 | 5.62 | 5.64 | 5.64 | -0.06 (-1.05%) | 4,738,186 |
| 20 Jul 2022 | HKD | 5.78 | 5.78 | 5.69 | 5.7 | 5.7 | -0.03 (-0.52%) | 4,914,571 |
| 19 Jul 2022 | HKD | 5.7 | 5.76 | 5.67 | 5.73 | 5.73 | -0.05 (-0.87%) | 3,684,621 |
| 18 Jul 2022 | HKD | 5.63 | 5.8 | 5.63 | 5.78 | 5.78 | +0.12 (+2.12%) | 4,795,515 |
| 15 Jul 2022 | HKD | 5.72 | 5.8 | 5.62 | 5.66 | 5.66 | -0.07 (-1.22%) | 3,857,300 |
