| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2022 | HKD | 6.54 | 6.58 | 6.51 | 6.53 | 6.0378 | -0.05 (-0.76%) | 2,638,789 |
| 21 Jul 2022 | HKD | 6.88 | 6.88 | 6.58 | 6.58 | 6.0841 | -0.07 (-1.05%) | 2,859,964 |
| 20 Jul 2022 | HKD | 6.65 | 6.75 | 6.65 | 6.65 | 6.1488 | 0.0 (0.0%) | 1,529,688 |
| 19 Jul 2022 | HKD | 6.7 | 6.7 | 6.6 | 6.65 | 6.1488 | -0.02 (-0.30%) | 6,248,414 |
| 18 Jul 2022 | HKD | 6.61 | 6.79 | 6.61 | 6.67 | 6.1673 | +0.01 (+0.15%) | 7,524,768 |
| 15 Jul 2022 | HKD | 6.69 | 6.78 | 6.64 | 6.66 | 6.1581 | -0.12 (-1.77%) | 2,343,301 |
| 14 Jul 2022 | HKD | 6.95 | 6.95 | 6.73 | 6.78 | 6.269 | +0.02 (+0.30%) | 2,444,214 |
| 13 Jul 2022 | HKD | 6.75 | 6.88 | 6.75 | 6.76 | 6.2505 | -0.09 (-1.31%) | 2,957,296 |
| 12 Jul 2022 | HKD | 6.96 | 7 | 6.81 | 6.85 | 6.3337 | -0.04 (-0.58%) | 2,885,727 |
| 11 Jul 2022 | HKD | 6.93 | 6.97 | 6.75 | 6.89 | 6.3707 | -0.06 (-0.86%) | 3,779,642 |
| 8 Jul 2022 | HKD | 6.92 | 7.04 | 6.88 | 6.95 | 6.4262 | +0.05 (+0.72%) | 5,197,775 |
| 7 Jul 2022 | HKD | 6.81 | 7 | 6.81 | 6.9 | 6.38 | -0.09 (-1.29%) | 4,572,286 |
| 6 Jul 2022 | HKD | 6.92 | 7.08 | 6.87 | 6.99 | 6.4632 | -0.09 (-1.27%) | 9,898,419 |
| 5 Jul 2022 | HKD | 7.1 | 7.23 | 6.87 | 7.08 | 6.5464 | -0.25 (-3.41%) | 8,582,870 |
| 4 Jul 2022 | HKD | 7.15 | 7.47 | 7.09 | 7.33 | 6.7776 | +0.09 (+1.24%) | 12,101,997 |
| 30 Jun 2022 | HKD | 7.3 | 7.36 | 7.1 | 7.24 | 6.6943 | -0.02 (-0.28%) | 10,889,386 |
| 29 Jun 2022 | HKD | 7.19 | 7.4 | 7.16 | 7.26 | 6.7128 | -0.03 (-0.41%) | 6,427,064 |
| 28 Jun 2022 | HKD | 7.1 | 7.32 | 7.07 | 7.29 | 6.7406 | +0.19 (+2.68%) | 10,466,861 |
| 27 Jun 2022 | HKD | 7.09 | 7.24 | 7.06 | 7.1 | 6.5649 | +0.03 (+0.42%) | 3,852,509 |
| 24 Jun 2022 | HKD | 7.09 | 7.15 | 6.91 | 7.07 | 6.5372 | +0.06 (+0.86%) | 7,551,539 |
| 23 Jun 2022 | HKD | 6.92 | 7.09 | 6.88 | 7.01 | 6.4817 | +0.13 (+1.89%) | 4,402,744 |
| 22 Jun 2022 | HKD | 6.91 | 7.01 | 6.82 | 6.88 | 6.3615 | +0.02 (+0.29%) | 6,597,216 |
| 21 Jun 2022 | HKD | 6.89 | 6.9 | 6.8 | 6.86 | 6.343 | +0.03 (+0.44%) | 2,080,097 |
| 20 Jun 2022 | HKD | 6.83 | 6.9 | 6.78 | 6.83 | 6.3152 | +0.05 (+0.74%) | 3,277,047 |
| 17 Jun 2022 | HKD | 6.84 | 7.09 | 6.78 | 6.78 | 6.269 | -0.15 (-2.16%) | 10,577,340 |
| 16 Jun 2022 | HKD | 7 | 7.11 | 6.91 | 6.93 | 6.4077 | -0.07 (-1.00%) | 5,007,609 |
| 15 Jun 2022 | HKD | 7 | 7.08 | 6.93 | 7 | 6.4724 | +0.07 (+1.01%) | 4,678,276 |
| 14 Jun 2022 | HKD | 7.12 | 7.15 | 6.93 | 6.93 | 6.4077 | -0.21 (-2.94%) | 6,263,596 |
| 13 Jun 2022 | HKD | 7.1 | 7.22 | 7 | 7.14 | 6.6019 | +0.02 (+0.28%) | 8,348,044 |
| 10 Jun 2022 | HKD | 7.11 | 7.23 | 7.06 | 7.12 | 6.5834 | 0.0 (0.0%) | 6,211,069 |
