| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2022 | HKD | 3.97 | 3.97 | 3.86 | 3.93 | 3.93 | -0.04 (-1.01%) | 13,799,998 |
| 13 Jul 2022 | HKD | 3.99 | 4.02 | 3.95 | 3.97 | 3.97 | -0.02 (-0.50%) | 8,644,110 |
| 12 Jul 2022 | HKD | 4.01 | 4.05 | 3.98 | 3.99 | 3.99 | -0.04 (-0.99%) | 6,538,728 |
| 11 Jul 2022 | HKD | 4.02 | 4.03 | 3.97 | 4.03 | 4.03 | -0.01 (-0.25%) | 6,883,854 |
| 8 Jul 2022 | HKD | 4.04 | 4.06 | 4.01 | 4.04 | 4.04 | +0.04 (+1%) | 5,882,106 |
| 7 Jul 2022 | HKD | 4.03 | 4.03 | 3.98 | 4 | 4 | -0.37 (-8.47%) | 8,972,762 |
| 6 Jul 2022 | HKD | 4.42 | 4.43 | 4.34 | 4.37 | 4.37 | -0.06 (-1.35%) | 16,387,217 |
| 5 Jul 2022 | HKD | 4.48 | 4.5 | 4.42 | 4.43 | 4.43 | 0.0 (0.0%) | 6,255,200 |
| 4 Jul 2022 | HKD | 4.53 | 4.56 | 4.42 | 4.43 | 4.43 | -0.1 (-2.21%) | 19,420,555 |
| 30 Jun 2022 | HKD | 4.55 | 4.63 | 4.52 | 4.53 | 4.53 | -0.01 (-0.22%) | 8,118,516 |
| 29 Jun 2022 | HKD | 4.59 | 4.65 | 4.54 | 4.54 | 4.54 | -0.05 (-1.09%) | 11,642,722 |
| 28 Jun 2022 | HKD | 4.46 | 4.6 | 4.42 | 4.59 | 4.59 | +0.13 (+2.91%) | 11,748,000 |
| 27 Jun 2022 | HKD | 4.47 | 4.57 | 4.44 | 4.46 | 4.46 | +0.01 (+0.22%) | 14,497,531 |
| 24 Jun 2022 | HKD | 4.49 | 4.5 | 4.44 | 4.45 | 4.45 | -0.02 (-0.45%) | 5,861,197 |
| 23 Jun 2022 | HKD | 4.4 | 4.51 | 4.4 | 4.47 | 4.47 | +0.09 (+2.05%) | 6,095,796 |
| 22 Jun 2022 | HKD | 4.44 | 4.46 | 4.37 | 4.38 | 4.38 | -0.05 (-1.13%) | 5,596,000 |
| 21 Jun 2022 | HKD | 4.42 | 4.45 | 4.39 | 4.43 | 4.43 | -0.02 (-0.45%) | 13,062,122 |
| 20 Jun 2022 | HKD | 4.42 | 4.5 | 4.41 | 4.45 | 4.45 | -0.03 (-0.67%) | 6,541,062 |
| 17 Jun 2022 | HKD | 4.46 | 4.53 | 4.4 | 4.48 | 4.48 | 0.0 (0.0%) | 23,786,573 |
| 16 Jun 2022 | HKD | 4.67 | 4.67 | 4.45 | 4.48 | 4.48 | -0.16 (-3.45%) | 12,025,330 |
| 15 Jun 2022 | HKD | 4.53 | 4.7 | 4.49 | 4.64 | 4.64 | +0.14 (+3.11%) | 38,463,491 |
| 14 Jun 2022 | HKD | 4.39 | 4.54 | 4.33 | 4.5 | 4.5 | +0.11 (+2.51%) | 15,355,208 |
| 13 Jun 2022 | HKD | 4.44 | 4.44 | 4.34 | 4.39 | 4.39 | -0.1 (-2.23%) | 9,117,864 |
| 10 Jun 2022 | HKD | 4.45 | 4.53 | 4.42 | 4.49 | 4.49 | 0.0 (0.0%) | 10,627,089 |
| 9 Jun 2022 | HKD | 4.52 | 4.61 | 4.47 | 4.49 | 4.49 | -0.03 (-0.66%) | 9,832,932 |
| 8 Jun 2022 | HKD | 4.4 | 4.57 | 4.38 | 4.52 | 4.52 | +0.09 (+2.03%) | 14,312,681 |
| 7 Jun 2022 | HKD | 4.35 | 4.46 | 4.32 | 4.43 | 4.43 | +0.06 (+1.37%) | 13,196,984 |
| 6 Jun 2022 | HKD | 4.31 | 4.38 | 4.25 | 4.37 | 4.37 | +0.07 (+1.63%) | 19,875,822 |
| 2 Jun 2022 | HKD | 4.33 | 4.33 | 4.26 | 4.3 | 4.3 | -0.04 (-0.92%) | 4,306,500 |
| 1 Jun 2022 | HKD | 4.3 | 4.34 | 4.28 | 4.34 | 4.34 | +0.01 (+0.23%) | 6,450,500 |
