| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2022 | HKD | 5.84 | 5.94 | 5.84 | 5.94 | 5.4923 | 0.0 (0.0%) | 2,155,277 |
| 1 Sep 2022 | HKD | 5.95 | 5.95 | 5.89 | 5.94 | 5.4923 | -0.04 (-0.67%) | 1,938,067 |
| 31 Aug 2022 | HKD | 5.99 | 6.01 | 5.95 | 5.98 | 5.5293 | -0.05 (-0.83%) | 3,915,467 |
| 30 Aug 2022 | HKD | 6.03 | 6.03 | 5.95 | 6.03 | 5.5755 | -0.02 (-0.33%) | 2,436,996 |
| 29 Aug 2022 | HKD | 5.97 | 6.06 | 5.93 | 6.05 | 5.594 | +0.08 (+1.34%) | 2,724,174 |
| 26 Aug 2022 | HKD | 6.05 | 6.1 | 5.92 | 5.97 | 5.5201 | -0.1 (-1.65%) | 3,812,360 |
| 25 Aug 2022 | HKD | 6.17 | 6.17 | 6.05 | 6.07 | 5.6125 | -0.03 (-0.49%) | 1,098,867 |
| 24 Aug 2022 | HKD | 6.05 | 6.13 | 6.05 | 6.1 | 5.6403 | +0.03 (+0.49%) | 1,405,318 |
| 23 Aug 2022 | HKD | 6.13 | 6.15 | 6.05 | 6.07 | 5.6125 | -0.04 (-0.65%) | 2,088,409 |
| 22 Aug 2022 | HKD | 6.14 | 6.14 | 6.04 | 6.11 | 5.6495 | -0.03 (-0.49%) | 1,730,417 |
| 19 Aug 2022 | HKD | 6.04 | 6.15 | 6.04 | 6.14 | 5.6772 | +0.08 (+1.32%) | 1,729,961 |
| 18 Aug 2022 | HKD | 6.11 | 6.13 | 6.03 | 6.06 | 5.6033 | -0.05 (-0.82%) | 1,716,687 |
| 17 Aug 2022 | HKD | 6.11 | 6.25 | 6.04 | 6.11 | 5.6495 | -0.03 (-0.49%) | 3,373,448 |
| 16 Aug 2022 | HKD | 6.18 | 6.18 | 6.07 | 6.14 | 5.6772 | -0.02 (-0.32%) | 2,030,294 |
| 15 Aug 2022 | HKD | 6.25 | 6.29 | 6.16 | 6.16 | 5.6957 | -0.09 (-1.44%) | 2,681,658 |
| 12 Aug 2022 | HKD | 6.22 | 6.27 | 6.19 | 6.25 | 5.779 | +0.03 (+0.48%) | 1,494,648 |
| 11 Aug 2022 | HKD | 6.21 | 6.23 | 6.1 | 6.22 | 5.7512 | +0.12 (+1.97%) | 3,107,251 |
| 10 Aug 2022 | HKD | 6.25 | 6.25 | 6.09 | 6.1 | 5.6403 | -0.1 (-1.61%) | 3,143,952 |
| 9 Aug 2022 | HKD | 6.2 | 6.21 | 6.17 | 6.2 | 5.7327 | +0.03 (+0.49%) | 3,216,880 |
| 8 Aug 2022 | HKD | 6.2 | 6.25 | 6.16 | 6.17 | 5.705 | -0.08 (-1.28%) | 2,019,387 |
| 5 Aug 2022 | HKD | 6.16 | 6.5 | 6.16 | 6.25 | 5.779 | +0.09 (+1.46%) | 2,768,681 |
| 4 Aug 2022 | HKD | 6.1 | 6.2 | 6.1 | 6.16 | 5.6957 | -0.04 (-0.65%) | 2,536,125 |
| 3 Aug 2022 | HKD | 6.12 | 6.26 | 6.12 | 6.2 | 5.7327 | 0.0 (0.0%) | 2,571,957 |
| 2 Aug 2022 | HKD | 6.22 | 6.25 | 6.15 | 6.2 | 5.7327 | -0.09 (-1.43%) | 2,941,843 |
| 1 Aug 2022 | HKD | 6.4 | 6.4 | 6.22 | 6.29 | 5.8159 | -0.03 (-0.47%) | 2,797,179 |
| 29 Jul 2022 | HKD | 6.51 | 6.51 | 6.3 | 6.32 | 5.8437 | -0.08 (-1.25%) | 7,568,412 |
| 28 Jul 2022 | HKD | 6.38 | 6.5 | 6.38 | 6.4 | 5.9176 | +0.01 (+0.16%) | 1,887,059 |
| 27 Jul 2022 | HKD | 6.47 | 6.5 | 6.37 | 6.39 | 5.9084 | -0.08 (-1.24%) | 2,209,153 |
| 26 Jul 2022 | HKD | 6.43 | 6.53 | 6.43 | 6.47 | 5.9824 | +0.01 (+0.15%) | 1,483,400 |
| 25 Jul 2022 | HKD | 6.49 | 6.51 | 6.44 | 6.46 | 5.9731 | -0.07 (-1.07%) | 1,440,756 |
