| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2022 | HKD | 6.36 | 6.36 | 5.9 | 6.14 | 6.0431 | -0.18 (-2.85%) | 613,688 |
| 20 Jul 2022 | HKD | 5.99 | 6.35 | 5.99 | 6.32 | 6.2202 | +0.31 (+5.16%) | 446,856 |
| 19 Jul 2022 | HKD | 6.39 | 6.39 | 6.01 | 6.01 | 5.9151 | -0.26 (-4.15%) | 430,801 |
| 18 Jul 2022 | HKD | 6.25 | 6.27 | 6.12 | 6.27 | 6.171 | +0.11 (+1.79%) | 352,217 |
| 15 Jul 2022 | HKD | 6.73 | 6.73 | 6.11 | 6.16 | 6.0628 | -0.54 (-8.06%) | 898,890 |
| 14 Jul 2022 | HKD | 6.48 | 6.86 | 6.25 | 6.7 | 6.5942 | +0.22 (+3.40%) | 1,759,833 |
| 13 Jul 2022 | HKD | 6.19 | 6.6 | 6.08 | 6.48 | 6.3777 | +0.29 (+4.68%) | 1,314,776 |
| 12 Jul 2022 | HKD | 6.17 | 6.19 | 5.75 | 6.19 | 6.0923 | +0.06 (+0.98%) | 977,303 |
| 11 Jul 2022 | HKD | 6.29 | 6.3 | 5.6 | 6.13 | 6.0332 | -0.14 (-2.23%) | 1,839,055 |
| 8 Jul 2022 | HKD | 6.49 | 6.8 | 6 | 6.27 | 6.171 | -0.14 (-2.18%) | 1,743,524 |
| 7 Jul 2022 | HKD | 6.39 | 6.76 | 6.27 | 6.41 | 6.3088 | +0.07 (+1.10%) | 1,342,189 |
| 6 Jul 2022 | HKD | 6.87 | 6.87 | 5.85 | 6.34 | 6.2399 | -0.46 (-6.76%) | 5,484,999 |
| 5 Jul 2022 | HKD | 7.2 | 7.2 | 6.6 | 6.8 | 6.6927 | -0.3 (-4.23%) | 1,761,785 |
| 4 Jul 2022 | HKD | 6.82 | 7.2 | 6.74 | 7.1 | 6.9879 | +0.3 (+4.41%) | 2,342,289 |
| 30 Jun 2022 | HKD | 6.67 | 6.95 | 6.44 | 6.8 | 6.6927 | 0.0 (0.0%) | 2,865,975 |
| 29 Jun 2022 | HKD | 7.1 | 7.1 | 6.32 | 6.8 | 6.6927 | -0.39 (-5.42%) | 3,575,800 |
| 28 Jun 2022 | HKD | 7.23 | 7.41 | 6.31 | 7.19 | 7.0765 | +0.03 (+0.42%) | 9,384,901 |
| 27 Jun 2022 | HKD | 5.98 | 7.2 | 5.98 | 7.16 | 7.047 | +1.21 (+20.34%) | 15,573,929 |
| 24 Jun 2022 | HKD | 5.2 | 6.2 | 5.1 | 5.95 | 5.8561 | +0.85 (+16.67%) | 6,258,275 |
| 23 Jun 2022 | HKD | 4.97 | 5.15 | 4.95 | 5.1 | 5.0195 | +0.29 (+6.03%) | 2,259,483 |
| 22 Jun 2022 | HKD | 4.65 | 5 | 4.6 | 4.81 | 4.7341 | +0.16 (+3.44%) | 2,877,427 |
| 21 Jun 2022 | HKD | 4.16 | 4.8 | 4.16 | 4.65 | 4.5766 | +0.5 (+12.05%) | 3,239,316 |
| 20 Jun 2022 | HKD | 4.08 | 4.51 | 4.02 | 4.15 | 4.0845 | +0.06 (+1.47%) | 2,008,738 |
| 17 Jun 2022 | HKD | 3.9 | 4.12 | 3.9 | 4.09 | 4.0254 | +0.19 (+4.87%) | 1,251,882 |
| 16 Jun 2022 | HKD | 3.96 | 3.96 | 3.88 | 3.9 | 3.8384 | -0.08 (-2.01%) | 138,181 |
| 15 Jun 2022 | HKD | 4 | 4 | 3.98 | 3.98 | 3.9172 | -0.01 (-0.25%) | 569,057 |
| 14 Jun 2022 | HKD | 3.96 | 4 | 3.95 | 3.99 | 3.927 | -0.03 (-0.75%) | 296,684 |
| 13 Jun 2022 | HKD | 4 | 4.02 | 3.95 | 4.02 | 3.9565 | +0.02 (+0.50%) | 302,780 |
| 10 Jun 2022 | HKD | 4 | 4.06 | 3.96 | 4 | 3.9369 | +0.03 (+0.76%) | 686,132 |
| 9 Jun 2022 | HKD | 4 | 4 | 3.97 | 3.97 | 3.9073 | -0.05 (-1.24%) | 192,540 |
