| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2022 | HKD | 3.67 | 3.69 | 3.61 | 3.67 | 3.67 | -0.07 (-1.87%) | 163,292,984 |
| 7 Sep 2022 | HKD | 3.72 | 3.74 | 3.63 | 3.74 | 3.74 | -0.02 (-0.53%) | 147,908,406 |
| 6 Sep 2022 | HKD | 3.74 | 3.82 | 3.74 | 3.76 | 3.76 | +0.02 (+0.53%) | 135,279,297 |
| 5 Sep 2022 | HKD | 3.69 | 3.78 | 3.68 | 3.74 | 3.74 | +0.07 (+1.91%) | 95,220,711 |
| 2 Sep 2022 | HKD | 3.65 | 3.68 | 3.61 | 3.67 | 3.67 | 0.0 (0.0%) | 69,959,641 |
| 1 Sep 2022 | HKD | 3.65 | 3.7 | 3.63 | 3.67 | 3.67 | -0.04 (-1.08%) | 116,183,203 |
| 31 Aug 2022 | HKD | 3.72 | 3.73 | 3.63 | 3.71 | 3.71 | -0.07 (-1.85%) | 199,300,406 |
| 30 Aug 2022 | HKD | 3.8 | 3.85 | 3.76 | 3.78 | 3.78 | -0.01 (-0.26%) | 109,698,203 |
| 29 Aug 2022 | HKD | 3.76 | 3.81 | 3.73 | 3.79 | 3.79 | +0.02 (+0.53%) | 87,909,039 |
| 26 Aug 2022 | HKD | 3.73 | 3.78 | 3.67 | 3.77 | 3.77 | +0.12 (+3.29%) | 177,006,500 |
| 25 Aug 2022 | HKD | 3.61 | 3.69 | 3.6 | 3.65 | 3.65 | +0.06 (+1.67%) | 123,694,492 |
| 24 Aug 2022 | HKD | 3.61 | 3.67 | 3.56 | 3.59 | 3.59 | +0.08 (+2.28%) | 145,908,609 |
| 23 Aug 2022 | HKD | 3.43 | 3.53 | 3.43 | 3.51 | 3.51 | +0.08 (+2.33%) | 134,862,891 |
| 22 Aug 2022 | HKD | 3.4 | 3.46 | 3.38 | 3.43 | 3.43 | 0.0 (0.0%) | 94,694,812 |
| 19 Aug 2022 | HKD | 3.41 | 3.48 | 3.4 | 3.43 | 3.43 | +0.05 (+1.48%) | 96,873,375 |
| 18 Aug 2022 | HKD | 3.4 | 3.4 | 3.35 | 3.38 | 3.38 | +0.02 (+0.60%) | 80,917,234 |
| 17 Aug 2022 | HKD | 3.31 | 3.39 | 3.3 | 3.36 | 3.36 | +0.04 (+1.20%) | 92,194,039 |
| 16 Aug 2022 | HKD | 3.36 | 3.37 | 3.31 | 3.32 | 3.32 | -0.08 (-2.35%) | 98,823,766 |
| 15 Aug 2022 | HKD | 3.49 | 3.49 | 3.37 | 3.4 | 3.4 | -0.12 (-3.41%) | 160,598,203 |
| 12 Aug 2022 | HKD | 3.51 | 3.55 | 3.49 | 3.52 | 3.52 | +0.04 (+1.15%) | 93,081,000 |
| 11 Aug 2022 | HKD | 3.47 | 3.49 | 3.45 | 3.48 | 3.48 | +0.04 (+1.16%) | 62,706,727 |
| 10 Aug 2022 | HKD | 3.49 | 3.52 | 3.42 | 3.44 | 3.44 | -0.01 (-0.29%) | 48,661,090 |
| 9 Aug 2022 | HKD | 3.43 | 3.5 | 3.42 | 3.45 | 3.45 | +0.02 (+0.58%) | 99,341,984 |
| 8 Aug 2022 | HKD | 3.43 | 3.44 | 3.4 | 3.43 | 3.43 | 0.0 (0.0%) | 92,340,234 |
| 5 Aug 2022 | HKD | 3.47 | 3.5 | 3.4 | 3.43 | 3.43 | -0.08 (-2.28%) | 195,057,906 |
| 4 Aug 2022 | HKD | 3.54 | 3.57 | 3.5 | 3.51 | 3.51 | -0.06 (-1.68%) | 103,344,703 |
| 3 Aug 2022 | HKD | 3.57 | 3.61 | 3.53 | 3.57 | 3.57 | -0.01 (-0.28%) | 39,171,738 |
| 2 Aug 2022 | HKD | 3.56 | 3.59 | 3.5 | 3.58 | 3.58 | -0.05 (-1.38%) | 62,621,922 |
| 1 Aug 2022 | HKD | 3.68 | 3.69 | 3.62 | 3.63 | 3.63 | -0.02 (-0.55%) | 32,041,080 |
| 29 Jul 2022 | HKD | 3.74 | 3.74 | 3.62 | 3.65 | 3.65 | -0.03 (-0.82%) | 61,636,000 |
