| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2022 | HKD | 2.77 | 2.8 | 2.77 | 2.79 | 2.79 | -0.02 (-0.71%) | 71,800 |
| 24 Aug 2022 | HKD | 2.82 | 2.84 | 2.76 | 2.81 | 2.81 | -0.01 (-0.35%) | 87,400 |
| 23 Aug 2022 | HKD | 2.87 | 2.87 | 2.79 | 2.82 | 2.82 | -0.01 (-0.35%) | 77,900 |
| 22 Aug 2022 | HKD | 2.78 | 2.86 | 2.78 | 2.83 | 2.83 | +0.02 (+0.71%) | 102,200 |
| 19 Aug 2022 | HKD | 2.8 | 2.82 | 2.8 | 2.81 | 2.81 | 0.0 (0.0%) | 185,800 |
| 18 Aug 2022 | HKD | 2.81 | 2.82 | 2.77 | 2.81 | 2.81 | +0.01 (+0.36%) | 86,200 |
| 17 Aug 2022 | HKD | 2.83 | 2.83 | 2.77 | 2.8 | 2.8 | +0.02 (+0.72%) | 120,400 |
| 16 Aug 2022 | HKD | 2.83 | 2.83 | 2.75 | 2.78 | 2.78 | -0.02 (-0.71%) | 133,550 |
| 15 Aug 2022 | HKD | 2.8 | 2.85 | 2.79 | 2.8 | 2.8 | -0.01 (-0.36%) | 79,200 |
| 12 Aug 2022 | HKD | 2.88 | 2.92 | 2.78 | 2.81 | 2.81 | -0.12 (-4.10%) | 2,136,800 |
| 11 Aug 2022 | HKD | 2.86 | 2.99 | 2.84 | 2.93 | 2.93 | +0.06 (+2.09%) | 532,000 |
| 10 Aug 2022 | HKD | 2.93 | 2.98 | 2.85 | 2.87 | 2.87 | -0.02 (-0.69%) | 217,000 |
| 9 Aug 2022 | HKD | 2.96 | 2.96 | 2.88 | 2.89 | 2.89 | -0.07 (-2.36%) | 91,000 |
| 8 Aug 2022 | HKD | 2.88 | 2.98 | 2.88 | 2.96 | 2.96 | 0.0 (0.0%) | 258,975 |
| 5 Aug 2022 | HKD | 2.86 | 2.97 | 2.79 | 2.96 | 2.96 | +0.08 (+2.78%) | 561,400 |
| 4 Aug 2022 | HKD | 2.86 | 2.88 | 2.78 | 2.88 | 2.88 | +0.01 (+0.35%) | 203,250 |
| 3 Aug 2022 | HKD | 2.82 | 2.87 | 2.73 | 2.87 | 2.87 | +0.09 (+3.24%) | 371,000 |
| 2 Aug 2022 | HKD | 2.86 | 2.86 | 2.7 | 2.78 | 2.78 | -0.13 (-4.47%) | 604,400 |
| 1 Aug 2022 | HKD | 2.92 | 2.96 | 2.87 | 2.91 | 2.91 | -0.01 (-0.34%) | 321,175 |
| 29 Jul 2022 | HKD | 2.9 | 2.93 | 2.89 | 2.92 | 2.92 | -0.01 (-0.34%) | 190,600 |
| 28 Jul 2022 | HKD | 2.99 | 2.99 | 2.88 | 2.93 | 2.93 | -0.01 (-0.34%) | 547,200 |
| 27 Jul 2022 | HKD | 3.05 | 3.05 | 2.91 | 2.94 | 2.94 | -0.03 (-1.01%) | 1,045,800 |
| 26 Jul 2022 | HKD | 3.35 | 3.35 | 2.91 | 2.97 | 2.97 | -0.31 (-9.45%) | 3,794,250 |
| 25 Jul 2022 | HKD | 3.39 | 3.86 | 3.22 | 3.28 | 3.28 | -0.11 (-3.24%) | 7,445,000 |
| 22 Jul 2022 | HKD | 2.78 | 3.47 | 2.78 | 3.39 | 3.39 | +0.62 (+22.38%) | 8,874,442 |
| 21 Jul 2022 | HKD | 2.77 | 2.77 | 2.76 | 2.77 | 2.77 | 0.0 (0.0%) | 21,500 |
| 20 Jul 2022 | HKD | 2.78 | 2.78 | 2.72 | 2.77 | 2.77 | -0.01 (-0.36%) | 141,400 |
| 19 Jul 2022 | HKD | 2.79 | 2.81 | 2.7 | 2.78 | 2.78 | -0.03 (-1.07%) | 567,800 |
| 18 Jul 2022 | HKD | 2.79 | 2.84 | 2.75 | 2.81 | 2.81 | +0.06 (+2.18%) | 307,600 |
| 15 Jul 2022 | HKD | 2.82 | 2.82 | 2.72 | 2.75 | 2.75 | -0.13 (-4.51%) | 788,600 |
