| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2022 | HKD | 3.48 | 3.53 | 3.37 | 3.39 | 3.39 | -0.05 (-1.45%) | 18,611,910 |
| 1 Sep 2022 | HKD | 3.4 | 3.55 | 3.36 | 3.44 | 3.44 | +0.04 (+1.18%) | 24,273,660 |
| 31 Aug 2022 | HKD | 3.35 | 3.43 | 3.32 | 3.4 | 3.4 | +0.04 (+1.19%) | 22,197,109 |
| 30 Aug 2022 | HKD | 3.41 | 3.45 | 3.35 | 3.36 | 3.36 | -0.06 (-1.75%) | 14,280,110 |
| 29 Aug 2022 | HKD | 3.21 | 3.48 | 3.16 | 3.42 | 3.42 | +0.17 (+5.23%) | 33,652,000 |
| 26 Aug 2022 | HKD | 3.25 | 3.3 | 3.21 | 3.25 | 3.25 | 0.0 (0.0%) | 11,258,000 |
| 25 Aug 2022 | HKD | 3.21 | 3.25 | 3.2 | 3.25 | 3.25 | +0.06 (+1.88%) | 4,365,700 |
| 24 Aug 2022 | HKD | 3.23 | 3.27 | 3.16 | 3.19 | 3.19 | -0.04 (-1.24%) | 11,166,950 |
| 23 Aug 2022 | HKD | 3.36 | 3.36 | 3.22 | 3.23 | 3.23 | -0.15 (-4.44%) | 16,781,980 |
| 22 Aug 2022 | HKD | 3.31 | 3.39 | 3.27 | 3.38 | 3.38 | +0.07 (+2.11%) | 22,236,000 |
| 19 Aug 2022 | HKD | 3.29 | 3.35 | 3.26 | 3.31 | 3.31 | +0.02 (+0.61%) | 16,036,000 |
| 18 Aug 2022 | HKD | 3.26 | 3.31 | 3.22 | 3.29 | 3.29 | +0.03 (+0.92%) | 14,753,720 |
| 17 Aug 2022 | HKD | 3.21 | 3.32 | 3.2 | 3.26 | 3.26 | +0.05 (+1.56%) | 33,127,191 |
| 16 Aug 2022 | HKD | 3.18 | 3.25 | 3.14 | 3.21 | 3.21 | +0.02 (+0.63%) | 19,605,580 |
| 15 Aug 2022 | HKD | 3.2 | 3.23 | 3.18 | 3.19 | 3.19 | -0.01 (-0.31%) | 7,602,960 |
| 12 Aug 2022 | HKD | 3.2 | 3.25 | 3.17 | 3.2 | 3.2 | 0.0 (0.0%) | 8,396,000 |
| 11 Aug 2022 | HKD | 3.12 | 3.23 | 3.11 | 3.2 | 3.2 | +0.1 (+3.23%) | 16,652,000 |
| 10 Aug 2022 | HKD | 3.19 | 3.19 | 3.06 | 3.1 | 3.1 | -0.08 (-2.52%) | 19,185,869 |
| 9 Aug 2022 | HKD | 3.25 | 3.25 | 3.16 | 3.18 | 3.18 | -0.08 (-2.45%) | 13,526,570 |
| 8 Aug 2022 | HKD | 3.22 | 3.33 | 3.22 | 3.26 | 3.26 | 0.0 (0.0%) | 18,144,000 |
| 5 Aug 2022 | HKD | 3.28 | 3.35 | 3.19 | 3.26 | 3.26 | +0.01 (+0.31%) | 23,185,420 |
| 4 Aug 2022 | HKD | 3.2 | 3.27 | 3.16 | 3.25 | 3.25 | +0.08 (+2.52%) | 12,902,000 |
| 3 Aug 2022 | HKD | 3.24 | 3.26 | 3.13 | 3.17 | 3.17 | -0.1 (-3.06%) | 38,256,281 |
| 2 Aug 2022 | HKD | 3.22 | 3.3 | 3.13 | 3.27 | 3.27 | -0.01 (-0.30%) | 15,100,180 |
| 1 Aug 2022 | HKD | 3.33 | 3.33 | 3.22 | 3.28 | 3.28 | -0.05 (-1.50%) | 18,481,631 |
| 29 Jul 2022 | HKD | 3.45 | 3.46 | 3.29 | 3.33 | 3.33 | -0.11 (-3.20%) | 28,882,000 |
| 28 Jul 2022 | HKD | 3.41 | 3.45 | 3.4 | 3.44 | 3.44 | +0.03 (+0.88%) | 5,570,888 |
| 27 Jul 2022 | HKD | 3.48 | 3.48 | 3.37 | 3.41 | 3.41 | -0.07 (-2.01%) | 18,129,289 |
| 26 Jul 2022 | HKD | 3.51 | 3.54 | 3.45 | 3.48 | 3.48 | -0.03 (-0.85%) | 17,866,000 |
| 25 Jul 2022 | HKD | 3.52 | 3.59 | 3.43 | 3.51 | 3.51 | +0.02 (+0.57%) | 11,828,000 |
