| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2022 | HKD | 5.74 | 5.75 | 5.65 | 5.73 | 5.73 | +0.02 (+0.35%) | 5,246,838 |
| 13 Jul 2022 | HKD | 5.76 | 5.76 | 5.65 | 5.71 | 5.71 | +0.01 (+0.18%) | 5,900,570 |
| 12 Jul 2022 | HKD | 5.73 | 5.82 | 5.64 | 5.7 | 5.7 | -0.09 (-1.55%) | 5,146,753 |
| 11 Jul 2022 | HKD | 5.88 | 5.88 | 5.72 | 5.79 | 5.79 | -0.1 (-1.70%) | 5,559,447 |
| 8 Jul 2022 | HKD | 5.9 | 5.94 | 5.85 | 5.89 | 5.89 | +0.04 (+0.68%) | 7,184,077 |
| 7 Jul 2022 | HKD | 5.65 | 5.85 | 5.62 | 5.85 | 5.85 | +0.14 (+2.45%) | 7,972,471 |
| 6 Jul 2022 | HKD | 5.81 | 5.82 | 5.62 | 5.71 | 5.71 | -0.05 (-0.87%) | 10,096,038 |
| 5 Jul 2022 | HKD | 5.7 | 5.83 | 5.7 | 5.76 | 5.76 | -0.01 (-0.17%) | 5,232,495 |
| 4 Jul 2022 | HKD | 6 | 6 | 5.73 | 5.77 | 5.77 | -0.19 (-3.19%) | 7,711,842 |
| 30 Jun 2022 | HKD | 5.99 | 6.09 | 5.94 | 5.96 | 5.96 | -0.02 (-0.33%) | 10,683,290 |
| 29 Jun 2022 | HKD | 6.12 | 6.18 | 5.95 | 5.98 | 5.98 | -0.19 (-3.08%) | 11,104,000 |
| 28 Jun 2022 | HKD | 5.95 | 6.17 | 5.94 | 6.17 | 6.17 | +0.21 (+3.52%) | 12,303,650 |
| 27 Jun 2022 | HKD | 5.9 | 6 | 5.86 | 5.96 | 5.96 | 0.0 (0.0%) | 7,369,115 |
| 24 Jun 2022 | HKD | 5.95 | 6.06 | 5.9 | 5.96 | 5.96 | +0.02 (+0.34%) | 7,516,160 |
| 23 Jun 2022 | HKD | 5.72 | 5.98 | 5.72 | 5.94 | 5.94 | +0.26 (+4.58%) | 11,374,771 |
| 22 Jun 2022 | HKD | 5.64 | 5.81 | 5.64 | 5.68 | 5.68 | +0.03 (+0.53%) | 14,335,400 |
| 21 Jun 2022 | HKD | 5.73 | 5.73 | 5.61 | 5.65 | 5.65 | -0.3 (-5.04%) | 5,912,075 |
| 20 Jun 2022 | HKD | 5.93 | 5.99 | 5.87 | 5.95 | 5.95 | +0.03 (+0.51%) | 6,412,475 |
| 17 Jun 2022 | HKD | 5.91 | 6.02 | 5.91 | 5.92 | 5.92 | -0.08 (-1.33%) | 16,544,137 |
| 16 Jun 2022 | HKD | 6.08 | 6.12 | 5.93 | 6 | 6 | -0.07 (-1.15%) | 7,196,705 |
| 15 Jun 2022 | HKD | 6.06 | 6.19 | 6.01 | 6.07 | 6.07 | +0.01 (+0.17%) | 8,384,217 |
| 14 Jun 2022 | HKD | 5.92 | 6.08 | 5.85 | 6.06 | 6.06 | +0.02 (+0.33%) | 5,593,638 |
| 13 Jun 2022 | HKD | 6.12 | 6.12 | 6.01 | 6.04 | 6.04 | -0.16 (-2.58%) | 5,554,221 |
| 10 Jun 2022 | HKD | 6.11 | 6.2 | 6.05 | 6.2 | 6.2 | +0.06 (+0.98%) | 8,562,594 |
| 9 Jun 2022 | HKD | 6.23 | 6.25 | 6.11 | 6.14 | 6.14 | -0.09 (-1.44%) | 6,970,141 |
| 8 Jun 2022 | HKD | 6.19 | 6.23 | 6.11 | 6.23 | 6.23 | 0.0 (0.0%) | 10,904,557 |
| 7 Jun 2022 | HKD | 6.17 | 6.25 | 6.11 | 6.23 | 6.23 | +0.06 (+0.97%) | 9,009,576 |
| 6 Jun 2022 | HKD | 6.28 | 6.31 | 6.08 | 6.17 | 6.17 | -0.1 (-1.59%) | 14,079,400 |
| 2 Jun 2022 | HKD | 6.14 | 6.3 | 6.13 | 6.27 | 6.27 | +0.13 (+2.12%) | 10,257,758 |
| 1 Jun 2022 | HKD | 6.25 | 6.29 | 6.08 | 6.14 | 6.14 | -0.03 (-0.49%) | 14,187,183 |
