| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2022 | HKD | 6.28 | 6.28 | 6.09 | 6.2 | 6.2 | -0.07 (-1.12%) | 376,000 |
| 31 Aug 2022 | HKD | 6.11 | 6.37 | 6.09 | 6.27 | 6.27 | +0.16 (+2.62%) | 434,000 |
| 30 Aug 2022 | HKD | 6.18 | 6.18 | 6.08 | 6.11 | 6.11 | -0.04 (-0.65%) | 1,112,000 |
| 29 Aug 2022 | HKD | 6.21 | 6.21 | 6.1 | 6.15 | 6.15 | -0.08 (-1.28%) | 332,000 |
| 26 Aug 2022 | HKD | 6.28 | 6.38 | 6.22 | 6.23 | 6.23 | -0.05 (-0.80%) | 434,000 |
| 25 Aug 2022 | HKD | 6.35 | 6.38 | 6.21 | 6.28 | 6.28 | -0.08 (-1.26%) | 912,000 |
| 24 Aug 2022 | HKD | 6.2 | 6.36 | 6.16 | 6.36 | 6.36 | +0.15 (+2.42%) | 394,705 |
| 23 Aug 2022 | HKD | 6.38 | 6.38 | 6.21 | 6.21 | 6.21 | -0.08 (-1.27%) | 351,631 |
| 22 Aug 2022 | HKD | 6.27 | 6.29 | 6.24 | 6.29 | 6.29 | 0.0 (0.0%) | 24,000 |
| 19 Aug 2022 | HKD | 6.33 | 6.33 | 6.2 | 6.29 | 6.29 | -0.04 (-0.63%) | 1,650,000 |
| 18 Aug 2022 | HKD | 6.5 | 6.5 | 6.28 | 6.33 | 6.33 | -0.14 (-2.16%) | 339,800 |
| 17 Aug 2022 | HKD | 6.39 | 6.52 | 6.39 | 6.47 | 6.47 | +0.08 (+1.25%) | 1,052,800 |
| 16 Aug 2022 | HKD | 6.36 | 6.42 | 6.29 | 6.39 | 6.39 | +0.02 (+0.31%) | 1,168,000 |
| 15 Aug 2022 | HKD | 6.33 | 6.41 | 6.33 | 6.37 | 6.37 | -0.02 (-0.31%) | 1,088,000 |
| 12 Aug 2022 | HKD | 6.32 | 6.45 | 6.32 | 6.39 | 6.39 | +0.04 (+0.63%) | 365,300 |
| 11 Aug 2022 | HKD | 6.38 | 6.4 | 6.28 | 6.35 | 6.35 | -0.01 (-0.16%) | 241,780 |
| 10 Aug 2022 | HKD | 6.46 | 6.46 | 6.31 | 6.36 | 6.36 | -0.13 (-2.00%) | 421,000 |
| 9 Aug 2022 | HKD | 6.41 | 6.49 | 6.4 | 6.49 | 6.49 | +0.01 (+0.15%) | 272,000 |
| 8 Aug 2022 | HKD | 6.44 | 6.61 | 6.42 | 6.48 | 6.48 | +0.03 (+0.47%) | 2,360,001 |
| 5 Aug 2022 | HKD | 6.3 | 6.48 | 6.3 | 6.45 | 6.45 | +0.15 (+2.38%) | 1,108,118 |
| 4 Aug 2022 | HKD | 6.1 | 6.33 | 6.1 | 6.3 | 6.3 | +0.19 (+3.11%) | 719,930 |
| 3 Aug 2022 | HKD | 6.12 | 6.19 | 6.1 | 6.11 | 6.11 | -0.13 (-2.08%) | 842,932 |
| 2 Aug 2022 | HKD | 6.4 | 6.4 | 6.18 | 6.24 | 6.24 | -0.15 (-2.35%) | 688,436 |
| 1 Aug 2022 | HKD | 6.41 | 6.52 | 6.35 | 6.39 | 6.39 | -0.02 (-0.31%) | 303,394 |
| 29 Jul 2022 | HKD | 6.5 | 6.52 | 6.32 | 6.41 | 6.41 | -0.03 (-0.47%) | 860,010 |
| 28 Jul 2022 | HKD | 6.34 | 6.44 | 6.28 | 6.44 | 6.44 | +0.16 (+2.55%) | 425,873 |
| 27 Jul 2022 | HKD | 6.27 | 6.34 | 6.27 | 6.28 | 6.28 | -0.06 (-0.95%) | 398,000 |
| 26 Jul 2022 | HKD | 6.42 | 6.43 | 6.33 | 6.34 | 6.34 | -0.08 (-1.25%) | 365,389 |
| 25 Jul 2022 | HKD | 6.11 | 6.42 | 6.11 | 6.42 | 6.42 | +0.31 (+5.07%) | 1,186,000 |
| 22 Jul 2022 | HKD | 6.15 | 6.16 | 6.1 | 6.11 | 6.11 | -0.04 (-0.65%) | 193,683 |
