| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2022 | HKD | 3.28 | 3.4 | 3.26 | 3.39 | 3.1774 | +0.09 (+2.73%) | 19,454,510 |
| 22 Jul 2022 | HKD | 3.24 | 3.34 | 3.24 | 3.3 | 3.0931 | +0.08 (+2.48%) | 9,858,327 |
| 21 Jul 2022 | HKD | 3.24 | 3.31 | 3.19 | 3.22 | 3.0181 | -0.01 (-0.31%) | 14,237,800 |
| 20 Jul 2022 | HKD | 3.15 | 3.24 | 3.15 | 3.23 | 3.0275 | +0.11 (+3.53%) | 11,019,481 |
| 19 Jul 2022 | HKD | 3.19 | 3.19 | 3.08 | 3.12 | 2.9244 | -0.07 (-2.19%) | 15,314,303 |
| 18 Jul 2022 | HKD | 3.17 | 3.23 | 3.13 | 3.19 | 2.99 | +0.02 (+0.63%) | 11,319,760 |
| 15 Jul 2022 | HKD | 3.26 | 3.27 | 3.13 | 3.17 | 2.9712 | -0.09 (-2.76%) | 13,487,298 |
| 14 Jul 2022 | HKD | 3.21 | 3.26 | 3.16 | 3.26 | 3.0556 | +0.05 (+1.56%) | 8,911,005 |
| 13 Jul 2022 | HKD | 3.16 | 3.27 | 3.16 | 3.21 | 3.0087 | +0.05 (+1.58%) | 9,469,817 |
| 12 Jul 2022 | HKD | 3.23 | 3.26 | 3.15 | 3.16 | 2.9618 | -0.07 (-2.17%) | 11,243,701 |
| 11 Jul 2022 | HKD | 3.34 | 3.34 | 3.2 | 3.23 | 3.0275 | -0.23 (-6.65%) | 18,216,275 |
| 8 Jul 2022 | HKD | 3.41 | 3.5 | 3.41 | 3.46 | 3.243 | +0.05 (+1.47%) | 8,436,598 |
| 7 Jul 2022 | HKD | 3.31 | 3.44 | 3.25 | 3.41 | 3.1962 | +0.09 (+2.71%) | 12,271,500 |
| 6 Jul 2022 | HKD | 3.38 | 3.43 | 3.27 | 3.32 | 3.1118 | -0.08 (-2.35%) | 11,948,827 |
| 5 Jul 2022 | HKD | 3.39 | 3.47 | 3.32 | 3.4 | 3.1868 | +0.01 (+0.29%) | 8,079,940 |
| 4 Jul 2022 | HKD | 3.55 | 3.55 | 3.33 | 3.39 | 3.1774 | -0.17 (-4.78%) | 14,334,119 |
| 30 Jun 2022 | HKD | 3.59 | 3.66 | 3.55 | 3.56 | 3.3368 | -0.02 (-0.56%) | 17,332,955 |
| 29 Jun 2022 | HKD | 3.6 | 3.66 | 3.53 | 3.58 | 3.3555 | -0.12 (-3.24%) | 22,320,645 |
| 28 Jun 2022 | HKD | 3.37 | 3.74 | 3.27 | 3.7 | 3.468 | +0.33 (+9.79%) | 52,734,804 |
| 27 Jun 2022 | HKD | 3.18 | 3.41 | 3.18 | 3.37 | 3.1587 | +0.2 (+6.31%) | 34,294,458 |
| 24 Jun 2022 | HKD | 3.06 | 3.17 | 3.03 | 3.17 | 2.9712 | +0.14 (+4.62%) | 18,521,409 |
| 23 Jun 2022 | HKD | 3.08 | 3.08 | 2.98 | 3.03 | 2.84 | -0.01 (-0.33%) | 13,368,275 |
| 22 Jun 2022 | HKD | 3.13 | 3.14 | 3.04 | 3.04 | 2.8494 | -0.08 (-2.56%) | 11,228,231 |
| 21 Jun 2022 | HKD | 3.08 | 3.19 | 3.06 | 3.12 | 2.9244 | +0.06 (+1.96%) | 16,015,257 |
| 20 Jun 2022 | HKD | 3 | 3.09 | 2.96 | 3.06 | 2.8681 | -0.1 (-3.16%) | 30,604,942 |
| 17 Jun 2022 | HKD | 3.1 | 3.19 | 3.08 | 3.16 | 2.9618 | -0.01 (-0.32%) | 16,769,365 |
| 16 Jun 2022 | HKD | 3.25 | 3.3 | 3.15 | 3.17 | 2.9712 | -0.03 (-0.94%) | 11,234,525 |
| 15 Jun 2022 | HKD | 3.2 | 3.25 | 3.18 | 3.2 | 2.9993 | +0.01 (+0.31%) | 8,550,287 |
| 14 Jun 2022 | HKD | 3.15 | 3.2 | 3.09 | 3.19 | 2.99 | -0.01 (-0.31%) | 9,316,050 |
| 13 Jun 2022 | HKD | 3.37 | 3.37 | 3.2 | 3.2 | 2.9993 | -0.25 (-7.25%) | 12,855,874 |
