| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2022 | HKD | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -0.02 (-1.47%) | 25,877,072 |
| 17 Oct 2022 | HKD | 1.46 | 1.47 | 1.35 | 1.36 | 1.36 | -0.11 (-7.48%) | 46,002,000 |
| 14 Oct 2022 | HKD | 1.48 | 1.54 | 1.46 | 1.47 | 1.47 | -0.09 (-5.77%) | 27,104,014 |
| 13 Oct 2022 | HKD | 1.6 | 1.62 | 1.56 | 1.56 | 1.56 | -0.04 (-2.50%) | 21,395,639 |
| 12 Oct 2022 | HKD | 1.64 | 1.65 | 1.57 | 1.6 | 1.6 | -0.05 (-3.03%) | 24,012,550 |
| 11 Oct 2022 | HKD | 1.63 | 1.68 | 1.58 | 1.65 | 1.65 | +0.01 (+0.61%) | 26,089,383 |
| 10 Oct 2022 | HKD | 1.72 | 1.75 | 1.63 | 1.64 | 1.64 | -0.07 (-4.09%) | 16,979,104 |
| 7 Oct 2022 | HKD | 1.72 | 1.72 | 1.64 | 1.71 | 1.71 | -0.01 (-0.58%) | 9,438,000 |
| 6 Oct 2022 | HKD | 1.74 | 1.77 | 1.71 | 1.72 | 1.72 | -0.01 (-0.58%) | 4,030,000 |
| 5 Oct 2022 | HKD | 1.8 | 1.81 | 1.68 | 1.73 | 1.73 | 0.0 (0.0%) | 18,691,905 |
| 3 Oct 2022 | HKD | 1.59 | 1.75 | 1.59 | 1.73 | 1.73 | +0.13 (+8.13%) | 29,823,276 |
| 30 Sep 2022 | HKD | 1.63 | 1.66 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 20,284,739 |
| 29 Sep 2022 | HKD | 1.79 | 1.8 | 1.59 | 1.61 | 1.61 | -0.16 (-9.04%) | 14,702,000 |
| 28 Sep 2022 | HKD | 1.79 | 1.82 | 1.76 | 1.77 | 1.77 | -0.07 (-3.80%) | 27,221,825 |
| 27 Sep 2022 | HKD | 1.74 | 1.89 | 1.71 | 1.84 | 1.84 | +0.1 (+5.75%) | 27,714,000 |
| 26 Sep 2022 | HKD | 1.76 | 1.82 | 1.72 | 1.74 | 1.74 | -0.02 (-1.14%) | 13,227,872 |
| 23 Sep 2022 | HKD | 1.78 | 1.86 | 1.75 | 1.76 | 1.76 | -0.03 (-1.68%) | 20,025,775 |
| 22 Sep 2022 | HKD | 1.8 | 1.82 | 1.77 | 1.79 | 1.79 | -0.04 (-2.19%) | 10,622,536 |
| 21 Sep 2022 | HKD | 1.84 | 1.87 | 1.81 | 1.83 | 1.83 | -0.03 (-1.61%) | 20,265,785 |
| 20 Sep 2022 | HKD | 1.87 | 1.96 | 1.86 | 1.86 | 1.86 | -0.01 (-0.53%) | 19,547,157 |
| 19 Sep 2022 | HKD | 1.9 | 1.93 | 1.83 | 1.87 | 1.87 | -0.02 (-1.06%) | 37,409,594 |
| 16 Sep 2022 | HKD | 1.94 | 1.96 | 1.89 | 1.89 | 1.89 | -0.05 (-2.58%) | 21,900,577 |
| 15 Sep 2022 | HKD | 1.87 | 2.01 | 1.87 | 1.94 | 1.94 | +0.06 (+3.19%) | 34,209,796 |
| 14 Sep 2022 | HKD | 1.88 | 1.91 | 1.86 | 1.88 | 1.88 | -0.03 (-1.57%) | 10,181,592 |
| 13 Sep 2022 | HKD | 1.95 | 1.97 | 1.88 | 1.91 | 1.91 | -0.03 (-1.55%) | 13,848,232 |
| 9 Sep 2022 | HKD | 1.86 | 1.99 | 1.86 | 1.94 | 1.94 | +0.08 (+4.30%) | 29,344,956 |
| 8 Sep 2022 | HKD | 1.91 | 1.91 | 1.82 | 1.86 | 1.86 | -0.01 (-0.53%) | 17,304,625 |
| 7 Sep 2022 | HKD | 1.91 | 1.96 | 1.84 | 1.87 | 1.87 | -0.06 (-3.11%) | 33,982,700 |
| 6 Sep 2022 | HKD | 1.8 | 1.96 | 1.8 | 1.93 | 1.93 | +0.14 (+7.82%) | 45,542,000 |
| 5 Sep 2022 | HKD | 1.68 | 1.84 | 1.68 | 1.79 | 1.79 | +0.11 (+6.55%) | 31,643,800 |
