| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2022 | HKD | 3.68 | 3.72 | 3.66 | 3.68 | 3.68 | -0.01 (-0.27%) | 48,909,113 |
| 27 Jul 2022 | HKD | 3.71 | 3.71 | 3.65 | 3.69 | 3.69 | +0.03 (+0.82%) | 64,497,781 |
| 26 Jul 2022 | HKD | 3.6 | 3.69 | 3.6 | 3.66 | 3.66 | +0.09 (+2.52%) | 57,608,699 |
| 25 Jul 2022 | HKD | 3.6 | 3.64 | 3.55 | 3.57 | 3.57 | -0.03 (-0.83%) | 42,510,969 |
| 22 Jul 2022 | HKD | 3.58 | 3.62 | 3.56 | 3.6 | 3.6 | -0.01 (-0.28%) | 48,032,762 |
| 21 Jul 2022 | HKD | 3.61 | 3.62 | 3.57 | 3.61 | 3.61 | -0.04 (-1.10%) | 51,629,762 |
| 20 Jul 2022 | HKD | 3.67 | 3.67 | 3.63 | 3.65 | 3.65 | +0.02 (+0.55%) | 42,059,922 |
| 19 Jul 2022 | HKD | 3.61 | 3.66 | 3.6 | 3.63 | 3.63 | +0.02 (+0.55%) | 55,281,699 |
| 18 Jul 2022 | HKD | 3.51 | 3.63 | 3.48 | 3.61 | 3.61 | +0.15 (+4.34%) | 118,424,797 |
| 15 Jul 2022 | HKD | 3.49 | 3.51 | 3.41 | 3.46 | 3.46 | -0.05 (-1.42%) | 68,646,203 |
| 14 Jul 2022 | HKD | 3.51 | 3.54 | 3.48 | 3.51 | 3.51 | -0.02 (-0.57%) | 60,599,480 |
| 13 Jul 2022 | HKD | 3.52 | 3.53 | 3.47 | 3.53 | 3.53 | -0.02 (-0.56%) | 63,841,246 |
| 12 Jul 2022 | HKD | 3.51 | 3.58 | 3.51 | 3.55 | 3.55 | +0.01 (+0.28%) | 58,005,754 |
| 11 Jul 2022 | HKD | 3.55 | 3.57 | 3.51 | 3.54 | 3.54 | -0.02 (-0.56%) | 31,745,061 |
| 8 Jul 2022 | HKD | 3.59 | 3.61 | 3.55 | 3.56 | 3.56 | +0.03 (+0.85%) | 56,879,738 |
| 7 Jul 2022 | HKD | 3.48 | 3.53 | 3.47 | 3.53 | 3.53 | -0.02 (-0.56%) | 84,341,250 |
| 6 Jul 2022 | HKD | 3.56 | 3.61 | 3.49 | 3.55 | 3.55 | -0.16 (-4.31%) | 224,806,203 |
| 5 Jul 2022 | HKD | 3.72 | 3.78 | 3.7 | 3.71 | 3.71 | 0.0 (0.0%) | 69,724,359 |
| 4 Jul 2022 | HKD | 3.72 | 3.74 | 3.67 | 3.71 | 3.71 | -0.03 (-0.80%) | 95,601,266 |
| 30 Jun 2022 | HKD | 3.77 | 3.78 | 3.72 | 3.74 | 3.74 | -0.04 (-1.06%) | 80,283,297 |
| 29 Jun 2022 | HKD | 3.86 | 3.89 | 3.78 | 3.78 | 3.78 | -0.04 (-1.05%) | 97,913,930 |
| 28 Jun 2022 | HKD | 3.79 | 3.84 | 3.78 | 3.82 | 3.82 | +0.09 (+2.41%) | 101,537,695 |
| 27 Jun 2022 | HKD | 3.7 | 3.75 | 3.65 | 3.73 | 3.73 | +0.06 (+1.63%) | 144,808,188 |
| 24 Jun 2022 | HKD | 3.65 | 3.68 | 3.6 | 3.67 | 3.67 | -0.03 (-0.81%) | 148,693,594 |
| 23 Jun 2022 | HKD | 3.69 | 3.72 | 3.67 | 3.7 | 3.7 | +0.01 (+0.27%) | 92,927,922 |
| 22 Jun 2022 | HKD | 3.82 | 3.83 | 3.67 | 3.69 | 3.69 | -0.16 (-4.16%) | 189,312,094 |
| 21 Jun 2022 | HKD | 3.82 | 3.87 | 3.81 | 3.85 | 3.85 | +0.05 (+1.32%) | 58,696,578 |
| 20 Jun 2022 | HKD | 3.79 | 3.81 | 3.72 | 3.8 | 3.8 | -0.18 (-4.52%) | 142,054,594 |
| 17 Jun 2022 | HKD | 4 | 4.05 | 3.98 | 3.98 | 3.98 | -0.11 (-2.69%) | 184,945,500 |
| 16 Jun 2022 | HKD | 4.2 | 4.22 | 4.06 | 4.09 | 4.09 | -0.15 (-3.54%) | 108,151,695 |
