| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2022 | HKD | 5.15 | 5.23 | 5.12 | 5.2 | 4.8081 | +0.05 (+0.97%) | 2,574,707 |
| 17 Oct 2022 | HKD | 5.24 | 5.24 | 5.08 | 5.15 | 4.7619 | -0.07 (-1.34%) | 4,023,220 |
| 14 Oct 2022 | HKD | 5.03 | 5.28 | 5.03 | 5.22 | 4.8266 | +0.14 (+2.76%) | 3,547,589 |
| 13 Oct 2022 | HKD | 5.03 | 5.16 | 5.03 | 5.08 | 4.6971 | 0.0 (0.0%) | 3,150,233 |
| 12 Oct 2022 | HKD | 5.12 | 5.13 | 5.02 | 5.08 | 4.6971 | -0.04 (-0.78%) | 5,069,678 |
| 11 Oct 2022 | HKD | 5.15 | 5.31 | 5.1 | 5.12 | 4.7341 | -0.03 (-0.58%) | 3,225,528 |
| 10 Oct 2022 | HKD | 5.15 | 5.34 | 5.11 | 5.15 | 4.7619 | -0.14 (-2.65%) | 4,282,204 |
| 7 Oct 2022 | HKD | 5.37 | 5.4 | 5.24 | 5.29 | 4.8913 | -0.16 (-2.94%) | 2,979,562 |
| 6 Oct 2022 | HKD | 5.63 | 5.63 | 5.44 | 5.45 | 5.0392 | -0.18 (-3.20%) | 2,996,683 |
| 5 Oct 2022 | HKD | 5.69 | 5.69 | 5.46 | 5.63 | 5.2057 | +0.24 (+4.45%) | 3,464,453 |
| 3 Oct 2022 | HKD | 5.37 | 5.42 | 5.3 | 5.39 | 4.9838 | +0.04 (+0.75%) | 3,675,632 |
| 30 Sep 2022 | HKD | 5.35 | 5.38 | 5.28 | 5.35 | 4.9468 | 0.0 (0.0%) | 5,333,017 |
| 29 Sep 2022 | HKD | 5.48 | 5.61 | 5.28 | 5.35 | 4.9468 | -0.13 (-2.37%) | 5,060,311 |
| 28 Sep 2022 | HKD | 5.78 | 5.78 | 5.41 | 5.48 | 5.067 | -0.14 (-2.49%) | 9,805,647 |
| 27 Sep 2022 | HKD | 5.7 | 5.7 | 5.51 | 5.62 | 5.1964 | -0.11 (-1.92%) | 5,515,974 |
| 26 Sep 2022 | HKD | 5.98 | 5.98 | 5.7 | 5.73 | 5.2981 | -0.25 (-4.18%) | 9,050,486 |
| 23 Sep 2022 | HKD | 5.94 | 6 | 5.94 | 5.98 | 5.5293 | +0.03 (+0.50%) | 3,186,684 |
| 22 Sep 2022 | HKD | 5.95 | 5.96 | 5.86 | 5.95 | 5.5016 | 0.0 (0.0%) | 2,727,951 |
| 21 Sep 2022 | HKD | 5.95 | 5.96 | 5.88 | 5.95 | 5.5016 | 0.0 (0.0%) | 1,392,402 |
| 20 Sep 2022 | HKD | 5.97 | 5.98 | 5.89 | 5.95 | 5.5016 | +0.01 (+0.17%) | 3,199,109 |
| 19 Sep 2022 | HKD | 5.92 | 6.03 | 5.83 | 5.94 | 5.4923 | -0.06 (-1%) | 2,629,775 |
| 16 Sep 2022 | HKD | 6.04 | 6.13 | 5.87 | 6 | 5.5478 | -0.14 (-2.28%) | 8,479,657 |
| 15 Sep 2022 | HKD | 6.25 | 6.31 | 6.05 | 6.14 | 5.6772 | -0.09 (-1.44%) | 3,000,795 |
| 14 Sep 2022 | HKD | 6.21 | 6.25 | 6.15 | 6.23 | 5.7605 | -0.08 (-1.27%) | 3,060,084 |
| 13 Sep 2022 | HKD | 6.2 | 6.35 | 6.09 | 6.31 | 5.8344 | +0.28 (+4.64%) | 6,884,615 |
| 9 Sep 2022 | HKD | 6.02 | 6.08 | 5.97 | 6.03 | 5.5755 | +0.04 (+0.67%) | 1,384,367 |
| 8 Sep 2022 | HKD | 5.92 | 6.04 | 5.92 | 5.99 | 5.5385 | +0.08 (+1.35%) | 2,070,748 |
| 7 Sep 2022 | HKD | 5.85 | 5.92 | 5.73 | 5.91 | 5.4646 | +0.02 (+0.34%) | 1,453,550 |
| 6 Sep 2022 | HKD | 5.92 | 5.93 | 5.86 | 5.89 | 5.4461 | -0.04 (-0.67%) | 2,172,116 |
| 5 Sep 2022 | HKD | 5.92 | 5.93 | 5.89 | 5.93 | 5.4831 | -0.01 (-0.17%) | 1,102,678 |
