| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2022 | HKD | 5.89 | 5.93 | 5.8 | 5.84 | 5.84 | -0.09 (-1.52%) | 508,264 |
| 30 Aug 2022 | HKD | 5.95 | 6.05 | 5.9 | 5.93 | 5.93 | -0.08 (-1.33%) | 308,000 |
| 29 Aug 2022 | HKD | 6.08 | 6.09 | 5.8 | 6.01 | 6.01 | -0.14 (-2.28%) | 633,250 |
| 26 Aug 2022 | HKD | 6.25 | 6.42 | 6.07 | 6.15 | 6.15 | -0.16 (-2.54%) | 790,500 |
| 25 Aug 2022 | HKD | 6.3 | 6.32 | 6.16 | 6.31 | 6.31 | -0.01 (-0.16%) | 235,873 |
| 24 Aug 2022 | HKD | 6.08 | 6.32 | 6.01 | 6.32 | 6.32 | +0.19 (+3.10%) | 637,906 |
| 23 Aug 2022 | HKD | 6.11 | 6.17 | 6.06 | 6.13 | 6.13 | -0.04 (-0.65%) | 291,250 |
| 22 Aug 2022 | HKD | 6.08 | 6.2 | 6.08 | 6.17 | 6.17 | -0.02 (-0.32%) | 120,000 |
| 19 Aug 2022 | HKD | 6.18 | 6.35 | 6.18 | 6.19 | 6.19 | -0.08 (-1.28%) | 210,250 |
| 18 Aug 2022 | HKD | 6.23 | 6.29 | 6.18 | 6.27 | 6.27 | -0.03 (-0.48%) | 152,650 |
| 17 Aug 2022 | HKD | 6.24 | 6.37 | 6.18 | 6.3 | 6.3 | +0.06 (+0.96%) | 489,000 |
| 16 Aug 2022 | HKD | 6.4 | 6.4 | 6.08 | 6.24 | 6.24 | -0.16 (-2.50%) | 400,250 |
| 15 Aug 2022 | HKD | 6.48 | 6.48 | 6.29 | 6.4 | 6.4 | -0.05 (-0.78%) | 235,479 |
| 12 Aug 2022 | HKD | 6.48 | 6.48 | 6.27 | 6.45 | 6.45 | +0.04 (+0.62%) | 456,625 |
| 11 Aug 2022 | HKD | 6.72 | 6.95 | 6.4 | 6.41 | 6.41 | -0.31 (-4.61%) | 2,162,400 |
| 10 Aug 2022 | HKD | 6.57 | 6.81 | 6.47 | 6.72 | 6.72 | +0.249 (+3.85%) | 1,934,094 |
| 10 Aug 2022 |
|
|||||||
| 9 Aug 2022 | HKD | 6.3088 | 6.8403 | 6.299 | 6.5745 | 6.4707 | +0.128 (+1.98%) | 2,511,224 |
| 8 Aug 2022 | HKD | 6.8895 | 6.9682 | 6.299 | 6.4466 | 6.3448 | -0.693 (-9.71%) | 2,892,353 |
| 5 Aug 2022 | HKD | 6.55 | 7.14 | 6.45 | 7.14 | 7.0273 | +0.34 (+5%) | 7,276,215 |
| 4 Aug 2022 | HKD | 6 | 7.02 | 6 | 6.8 | 6.6927 | +0.8 (+13.33%) | 4,688,106 |
| 3 Aug 2022 | HKD | 5.6 | 6.24 | 5.52 | 6 | 5.9053 | +0.35 (+6.19%) | 891,981 |
| 2 Aug 2022 | HKD | 5.66 | 5.7 | 5.5 | 5.65 | 5.5608 | -0.12 (-2.08%) | 865,944 |
| 1 Aug 2022 | HKD | 5.71 | 5.85 | 5.6 | 5.77 | 5.6789 | -0.02 (-0.35%) | 467,556 |
| 29 Jul 2022 | HKD | 5.8 | 5.85 | 5.75 | 5.79 | 5.6986 | +0.07 (+1.22%) | 114,304 |
| 28 Jul 2022 | HKD | 5.86 | 5.86 | 5.64 | 5.72 | 5.6297 | -0.06 (-1.04%) | 426,737 |
| 27 Jul 2022 | HKD | 5.85 | 6 | 5.66 | 5.78 | 5.6888 | -0.22 (-3.67%) | 1,163,112 |
| 26 Jul 2022 | HKD | 6.13 | 6.13 | 5.85 | 6 | 5.9053 | -0.06 (-0.99%) | 204,884 |
| 25 Jul 2022 | HKD | 6.24 | 6.24 | 5.81 | 6.06 | 5.9643 | -0.13 (-2.10%) | 511,068 |
| 22 Jul 2022 | HKD | 6.22 | 6.34 | 6.11 | 6.19 | 6.0923 | +0.05 (+0.81%) | 125,989 |
| 21 Jul 2022 | HKD | 6.36 | 6.36 | 5.9 | 6.14 | 6.0431 | -0.18 (-2.85%) | 613,688 |
