| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2022 | HKD | 0.106 | 0.116 | 0.102 | 0.107 | 20.5083 | -0.007 (-6.14%) | 1,934,000 |
| 24 Aug 2022 | HKD | 0.105 | 0.115 | 0.105 | 0.114 | 21.85 | +0.008 (+7.55%) | 335,000 |
| 23 Aug 2022 | HKD | 0.103 | 0.115 | 0.103 | 0.106 | 20.3167 | +0.002 (+1.92%) | 512,000 |
| 22 Aug 2022 | HKD | 0.097 | 0.11 | 0.097 | 0.104 | 19.9333 | 0.0 (0.0%) | 1,397,000 |
| 19 Aug 2022 | HKD | 0.095 | 0.105 | 0.095 | 0.104 | 19.9333 | +0.007 (+7.22%) | 1,591,000 |
| 18 Aug 2022 | HKD | 0.097 | 0.098 | 0.097 | 0.097 | 18.5917 | -0.001 (-1.02%) | 56,000 |
| 17 Aug 2022 | HKD | 0.106 | 0.106 | 0.098 | 0.098 | 18.7833 | -0.004 (-3.92%) | 319,000 |
| 16 Aug 2022 | HKD | 0.102 | 0.102 | 0.102 | 0.102 | 19.55 | 0.0 (0.0%) | 80 |
| 15 Aug 2022 | HKD | 0.098 | 0.102 | 0.097 | 0.102 | 19.55 | +0.001 (+0.99%) | 228,000 |
| 12 Aug 2022 | HKD | 0.102 | 0.102 | 0.101 | 0.101 | 19.3583 | -0.001 (-0.98%) | 125,000 |
| 11 Aug 2022 | HKD | 0.096 | 0.102 | 0.096 | 0.102 | 19.55 | +0.002 (+2.00%) | 20,000 |
| 10 Aug 2022 | HKD | 0.103 | 0.103 | 0.1 | 0.1 | 19.1667 | -0.001 (-0.99%) | 170,000 |
| 9 Aug 2022 | HKD | 0.101 | 0.11 | 0.1 | 0.101 | 19.3583 | -0.004 (-3.81%) | 420,000 |
| 8 Aug 2022 | HKD | 0.102 | 0.105 | 0.1 | 0.105 | 20.125 | +0.002 (+1.94%) | 177,000 |
| 5 Aug 2022 | HKD | 0.103 | 0.103 | 0.103 | 0.103 | 19.7417 | +0.003 (+3%) | 186,000 |
| 4 Aug 2022 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 19.1667 | -0.002 (-1.96%) | 0 |
| 3 Aug 2022 | HKD | 0.104 | 0.104 | 0.102 | 0.102 | 19.55 | -0.002 (-1.92%) | 49,000 |
| 2 Aug 2022 | HKD | 0.104 | 0.104 | 0.102 | 0.104 | 19.9333 | -0.006 (-5.45%) | 312,000 |
| 1 Aug 2022 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 21.0833 | +0.004 (+3.77%) | 0 |
| 29 Jul 2022 | HKD | 0.106 | 0.106 | 0.105 | 0.106 | 20.3167 | 0.0 (0.0%) | 317,000 |
| 28 Jul 2022 | HKD | 0.106 | 0.106 | 0.102 | 0.106 | 20.3167 | -0.002 (-1.85%) | 194,000 |
| 27 Jul 2022 | HKD | 0.108 | 0.11 | 0.103 | 0.108 | 20.7 | 0.0 (0.0%) | 90,046 |
| 26 Jul 2022 | HKD | 0.106 | 0.108 | 0.103 | 0.108 | 20.7 | 0.0 (0.0%) | 225,000 |
| 25 Jul 2022 | HKD | 0.124 | 0.124 | 0.108 | 0.108 | 20.7 | 0.0 (0.0%) | 2,594,000 |
| 22 Jul 2022 | HKD | 0.106 | 0.108 | 0.103 | 0.108 | 20.7 | -0.001 (-0.92%) | 1,316,000 |
| 21 Jul 2022 | HKD | 0.105 | 0.109 | 0.105 | 0.109 | 20.8917 | +0.001 (+0.93%) | 146,000 |
| 20 Jul 2022 | HKD | 0.112 | 0.113 | 0.1 | 0.108 | 20.7 | -0.008 (-6.90%) | 3,676,000 |
| 19 Jul 2022 | HKD | 0.112 | 0.116 | 0.112 | 0.116 | 22.2333 | 0.0 (0.0%) | 100,604 |
| 18 Jul 2022 | HKD | 0.112 | 0.12 | 0.112 | 0.116 | 22.2333 | -0.004 (-3.33%) | 167,000 |
| 15 Jul 2022 | HKD | 0.115 | 0.123 | 0.115 | 0.12 | 23 | +0.006 (+5.26%) | 243,000 |
