| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2022 | HKD | 7.05 | 7.05 | 6.94 | 6.955 | 6.955 | -0.095 (-1.35%) | 922,300 |
| 17 Aug 2022 | HKD | 7.065 | 7.1 | 7.05 | 7.05 | 7.05 | -0.03 (-0.42%) | 294,400 |
| 16 Aug 2022 | HKD | 7.1 | 7.115 | 7.075 | 7.08 | 7.08 | -0.075 (-1.05%) | 806,100 |
| 15 Aug 2022 | HKD | 7.2 | 7.255 | 7.15 | 7.155 | 7.155 | -0.015 (-0.21%) | 478,000 |
| 12 Aug 2022 | HKD | 7.1 | 7.22 | 7.1 | 7.17 | 7.17 | -0.01 (-0.14%) | 1,026,800 |
| 11 Aug 2022 | HKD | 7.165 | 7.18 | 7.135 | 7.18 | 7.18 | -0.02 (-0.28%) | 1,015,800 |
| 10 Aug 2022 | HKD | 7.2 | 7.235 | 7.175 | 7.2 | 7.2 | +0.02 (+0.28%) | 1,488,200 |
| 9 Aug 2022 | HKD | 7.16 | 7.185 | 7.14 | 7.18 | 7.18 | +0.075 (+1.06%) | 767,000 |
| 8 Aug 2022 | HKD | 7.155 | 7.155 | 7.02 | 7.105 | 7.105 | -0.11 (-1.52%) | 2,246,700 |
| 5 Aug 2022 | HKD | 7.29 | 7.29 | 7.195 | 7.215 | 7.215 | +0.14 (+1.98%) | 3,278,600 |
| 4 Aug 2022 | HKD | 7.035 | 7.085 | 7.025 | 7.075 | 7.075 | +0.06 (+0.86%) | 1,674,100 |
| 3 Aug 2022 | HKD | 6.98 | 7.055 | 6.98 | 7.015 | 7.015 | -0.055 (-0.78%) | 1,151,900 |
| 2 Aug 2022 | HKD | 7.045 | 7.13 | 7.045 | 7.07 | 7.07 | +0.065 (+0.93%) | 3,315,000 |
| 1 Aug 2022 | HKD | 7 | 7.03 | 6.96 | 7.005 | 7.005 | -0.02 (-0.28%) | 1,591,800 |
| 29 Jul 2022 | HKD | 6.935 | 7.035 | 6.92 | 7.025 | 7.025 | +0.175 (+2.55%) | 3,987,600 |
| 28 Jul 2022 | HKD | 6.77 | 6.85 | 6.77 | 6.85 | 6.85 | +0.19 (+2.85%) | 1,825,200 |
| 27 Jul 2022 | HKD | 6.665 | 6.67 | 6.625 | 6.66 | 6.66 | -0.04 (-0.60%) | 957,300 |
| 26 Jul 2022 | HKD | 6.72 | 6.73 | 6.68 | 6.7 | 6.7 | -0.015 (-0.22%) | 1,259,700 |
| 25 Jul 2022 | HKD | 6.665 | 6.74 | 6.665 | 6.715 | 6.715 | +0.055 (+0.83%) | 2,458,300 |
| 22 Jul 2022 | HKD | 6.64 | 6.67 | 6.625 | 6.66 | 6.66 | +0.225 (+3.50%) | 1,570,400 |
| 21 Jul 2022 | HKD | 6.545 | 6.545 | 6.405 | 6.435 | 6.435 | -0.145 (-2.20%) | 2,141,500 |
| 20 Jul 2022 | HKD | 6.6 | 6.62 | 6.555 | 6.58 | 6.58 | -0.015 (-0.23%) | 1,070,874 |
| 19 Jul 2022 | HKD | 6.66 | 6.66 | 6.555 | 6.595 | 6.595 | -0.07 (-1.05%) | 1,710,000 |
| 18 Jul 2022 | HKD | 6.63 | 6.67 | 6.615 | 6.665 | 6.665 | +0.12 (+1.83%) | 1,643,900 |
| 15 Jul 2022 | HKD | 6.61 | 6.64 | 6.52 | 6.545 | 6.545 | -0.12 (-1.80%) | 3,729,400 |
| 14 Jul 2022 | HKD | 6.74 | 6.78 | 6.63 | 6.665 | 6.665 | -0.07 (-1.04%) | 2,869,100 |
| 13 Jul 2022 | HKD | 6.735 | 6.74 | 6.695 | 6.735 | 6.735 | -0.055 (-0.81%) | 1,754,600 |
| 12 Jul 2022 | HKD | 6.79 | 6.845 | 6.725 | 6.79 | 6.79 | -0.02 (-0.29%) | 3,042,500 |
| 11 Jul 2022 | HKD | 6.835 | 6.86 | 6.805 | 6.81 | 6.81 | +0.005 (+0.07%) | 3,156,500 |
| 8 Jul 2022 | HKD | 6.885 | 6.885 | 6.78 | 6.805 | 6.805 | -0.07 (-1.02%) | 3,355,400 |
