| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2022 | HKD | 2.58 | 2.61 | 2.45 | 2.6 | 2.6 | 0.0 (0.0%) | 17,946,779 |
| 14 Oct 2022 | HKD | 2.63 | 2.66 | 2.56 | 2.6 | 2.6 | +0.01 (+0.39%) | 19,119,350 |
| 13 Oct 2022 | HKD | 2.56 | 2.66 | 2.52 | 2.59 | 2.59 | +0.02 (+0.78%) | 22,796,350 |
| 12 Oct 2022 | HKD | 2.65 | 2.68 | 2.49 | 2.57 | 2.57 | -0.12 (-4.46%) | 49,132,480 |
| 11 Oct 2022 | HKD | 2.77 | 2.77 | 2.65 | 2.69 | 2.69 | -0.08 (-2.89%) | 17,883,340 |
| 10 Oct 2022 | HKD | 2.94 | 2.94 | 2.75 | 2.77 | 2.77 | -0.21 (-7.05%) | 30,184,770 |
| 7 Oct 2022 | HKD | 3.03 | 3.06 | 2.97 | 2.98 | 2.98 | -0.05 (-1.65%) | 10,551,120 |
| 6 Oct 2022 | HKD | 3.04 | 3.06 | 2.96 | 3.03 | 3.03 | -0.01 (-0.33%) | 10,985,950 |
| 5 Oct 2022 | HKD | 3.04 | 3.09 | 3 | 3.04 | 3.04 | +0.09 (+3.05%) | 21,233,199 |
| 3 Oct 2022 | HKD | 2.94 | 2.96 | 2.87 | 2.95 | 2.95 | +0.01 (+0.34%) | 6,335,430 |
| 30 Sep 2022 | HKD | 2.9 | 2.97 | 2.86 | 2.94 | 2.94 | +0.02 (+0.68%) | 13,384,760 |
| 29 Sep 2022 | HKD | 3.01 | 3.04 | 2.86 | 2.92 | 2.92 | -0.05 (-1.68%) | 15,223,250 |
| 28 Sep 2022 | HKD | 3.11 | 3.11 | 2.96 | 2.97 | 2.97 | -0.14 (-4.50%) | 25,245,051 |
| 27 Sep 2022 | HKD | 2.97 | 3.13 | 2.96 | 3.11 | 3.11 | +0.12 (+4.01%) | 52,392,879 |
| 26 Sep 2022 | HKD | 2.89 | 3.08 | 2.86 | 2.99 | 2.99 | +0.31 (+11.57%) | 86,281,352 |
| 23 Sep 2022 | HKD | 2.66 | 2.71 | 2.63 | 2.68 | 2.68 | -0.04 (-1.47%) | 30,840,609 |
| 22 Sep 2022 | HKD | 2.89 | 2.9 | 2.65 | 2.72 | 2.72 | -0.31 (-10.23%) | 74,572,094 |
| 21 Sep 2022 | HKD | 3.1 | 3.11 | 3 | 3.03 | 3.03 | -0.07 (-2.26%) | 18,625,000 |
| 20 Sep 2022 | HKD | 2.9 | 3.12 | 2.9 | 3.1 | 3.1 | +0.21 (+7.27%) | 34,455,246 |
| 19 Sep 2022 | HKD | 2.85 | 2.94 | 2.85 | 2.89 | 2.89 | 0.0 (0.0%) | 13,128,810 |
| 16 Sep 2022 | HKD | 2.75 | 3.01 | 2.75 | 2.89 | 2.89 | +0.14 (+5.09%) | 31,619,660 |
| 15 Sep 2022 | HKD | 2.76 | 2.81 | 2.73 | 2.75 | 2.75 | -0.05 (-1.79%) | 9,855,500 |
| 14 Sep 2022 | HKD | 2.75 | 2.8 | 2.72 | 2.8 | 2.8 | 0.0 (0.0%) | 13,726,560 |
| 13 Sep 2022 | HKD | 2.64 | 2.82 | 2.64 | 2.8 | 2.8 | +0.16 (+6.06%) | 25,415,119 |
| 9 Sep 2022 | HKD | 2.53 | 2.65 | 2.51 | 2.64 | 2.64 | +0.1 (+3.94%) | 19,330,631 |
| 8 Sep 2022 | HKD | 2.51 | 2.57 | 2.5 | 2.54 | 2.54 | +0.02 (+0.79%) | 14,241,000 |
| 7 Sep 2022 | HKD | 2.51 | 2.53 | 2.47 | 2.52 | 2.52 | -0.02 (-0.79%) | 14,925,590 |
| 6 Sep 2022 | HKD | 2.57 | 2.57 | 2.5 | 2.54 | 2.54 | -0.03 (-1.17%) | 31,697,000 |
| 5 Sep 2022 | HKD | 2.61 | 2.62 | 2.55 | 2.57 | 2.57 | -0.04 (-1.53%) | 27,807,869 |
| 2 Sep 2022 | HKD | 2.69 | 2.74 | 2.61 | 2.61 | 2.61 | -0.09 (-3.33%) | 17,429,100 |
