| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2022 | HKD | 3.53 | 3.54 | 3.47 | 3.49 | 3.49 | -0.04 (-1.13%) | 13,596,000 |
| 21 Jul 2022 | HKD | 3.55 | 3.57 | 3.51 | 3.53 | 3.53 | -0.03 (-0.84%) | 14,920,150 |
| 20 Jul 2022 | HKD | 3.62 | 3.64 | 3.53 | 3.56 | 3.56 | -0.02 (-0.56%) | 15,415,220 |
| 19 Jul 2022 | HKD | 3.69 | 3.69 | 3.58 | 3.58 | 3.58 | -0.1 (-2.72%) | 17,937,010 |
| 18 Jul 2022 | HKD | 3.57 | 3.7 | 3.53 | 3.68 | 3.68 | +0.1 (+2.79%) | 38,123,113 |
| 15 Jul 2022 | HKD | 3.83 | 3.84 | 3.58 | 3.58 | 3.58 | -0.25 (-6.53%) | 42,064,000 |
| 14 Jul 2022 | HKD | 3.82 | 3.93 | 3.75 | 3.83 | 3.83 | -0.05 (-1.29%) | 47,589,000 |
| 13 Jul 2022 | HKD | 3.97 | 4.07 | 3.76 | 3.88 | 3.88 | -0.79 (-16.92%) | 128,307,906 |
| 12 Jul 2022 | HKD | 4.74 | 4.76 | 4.53 | 4.67 | 4.67 | -0.12 (-2.51%) | 21,245,211 |
| 11 Jul 2022 | HKD | 4.8 | 4.88 | 4.7 | 4.79 | 4.79 | -0.02 (-0.42%) | 12,266,030 |
| 8 Jul 2022 | HKD | 4.76 | 4.85 | 4.72 | 4.81 | 4.81 | +0.02 (+0.42%) | 10,738,470 |
| 7 Jul 2022 | HKD | 4.88 | 4.88 | 4.73 | 4.79 | 4.79 | -0.11 (-2.24%) | 18,115,160 |
| 6 Jul 2022 | HKD | 4.91 | 5.08 | 4.74 | 4.9 | 4.9 | -0.1 (-2%) | 31,710,480 |
| 5 Jul 2022 | HKD | 4.93 | 5.02 | 4.78 | 5 | 5 | +0.08 (+1.63%) | 29,690,070 |
| 4 Jul 2022 | HKD | 4.85 | 4.95 | 4.66 | 4.92 | 4.92 | +0.07 (+1.44%) | 47,886,820 |
| 30 Jun 2022 | HKD | 4.61 | 4.92 | 4.61 | 4.85 | 4.85 | +0.21 (+4.53%) | 52,056,762 |
| 29 Jun 2022 | HKD | 4.71 | 4.8 | 4.6 | 4.64 | 4.64 | -0.16 (-3.33%) | 26,135,369 |
| 28 Jun 2022 | HKD | 4.65 | 4.8 | 4.48 | 4.8 | 4.8 | +0.14 (+3.00%) | 31,022,490 |
| 27 Jun 2022 | HKD | 4.85 | 5.04 | 4.51 | 4.66 | 4.66 | +0.06 (+1.30%) | 72,756,750 |
| 24 Jun 2022 | HKD | 4.42 | 4.65 | 4.35 | 4.6 | 4.6 | +0.23 (+5.26%) | 48,595,461 |
| 23 Jun 2022 | HKD | 4.38 | 4.41 | 4.3 | 4.37 | 4.37 | +0.08 (+1.86%) | 33,133,988 |
| 22 Jun 2022 | HKD | 4.21 | 4.5 | 4.2 | 4.29 | 4.29 | +0.15 (+3.62%) | 68,042,406 |
| 21 Jun 2022 | HKD | 3.99 | 4.16 | 3.99 | 4.14 | 4.14 | +0.13 (+3.24%) | 17,492,301 |
| 20 Jun 2022 | HKD | 4.03 | 4.09 | 3.96 | 4.01 | 4.01 | +0.01 (+0.25%) | 11,372,230 |
| 17 Jun 2022 | HKD | 3.97 | 4.03 | 3.95 | 4 | 4 | +0.03 (+0.76%) | 12,063,460 |
| 16 Jun 2022 | HKD | 3.98 | 4.05 | 3.9 | 3.97 | 3.97 | +0.03 (+0.76%) | 14,575,010 |
| 15 Jun 2022 | HKD | 4 | 4.02 | 3.93 | 3.94 | 3.94 | -0.06 (-1.50%) | 15,616,210 |
| 14 Jun 2022 | HKD | 3.95 | 4.04 | 3.95 | 4 | 4 | +0.02 (+0.50%) | 10,548,120 |
| 13 Jun 2022 | HKD | 3.95 | 4 | 3.9 | 3.98 | 3.98 | -0.02 (-0.50%) | 17,862,439 |
| 10 Jun 2022 | HKD | 4.02 | 4.04 | 3.97 | 4 | 4 | -0.04 (-0.99%) | 20,012,090 |
