| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | HKD | 4.52 | 4.56 | 4.48 | 4.53 | 4.53 | -0.07 (-1.52%) | 194,807,594 |
| 7 Oct 2022 | HKD | 4.62 | 4.65 | 4.59 | 4.6 | 4.6 | -0.05 (-1.08%) | 85,192,805 |
| 6 Oct 2022 | HKD | 4.7 | 4.72 | 4.64 | 4.65 | 4.65 | -0.03 (-0.64%) | 117,445,297 |
| 5 Oct 2022 | HKD | 4.56 | 4.72 | 4.55 | 4.68 | 4.68 | +0.22 (+4.93%) | 227,782,891 |
| 3 Oct 2022 | HKD | 4.48 | 4.51 | 4.45 | 4.46 | 4.46 | -0.08 (-1.76%) | 149,058,594 |
| 30 Sep 2022 | HKD | 4.42 | 4.55 | 4.4 | 4.54 | 4.54 | +0.13 (+2.95%) | 228,525,203 |
| 29 Sep 2022 | HKD | 4.46 | 4.51 | 4.37 | 4.41 | 4.41 | -0.04 (-0.90%) | 287,250,688 |
| 28 Sep 2022 | HKD | 4.51 | 4.53 | 4.45 | 4.45 | 4.45 | -0.11 (-2.41%) | 277,608,906 |
| 27 Sep 2022 | HKD | 4.59 | 4.61 | 4.54 | 4.56 | 4.56 | -0.04 (-0.87%) | 169,755,297 |
| 26 Sep 2022 | HKD | 4.66 | 4.66 | 4.59 | 4.6 | 4.6 | -0.07 (-1.50%) | 217,346,297 |
| 23 Sep 2022 | HKD | 4.65 | 4.7 | 4.63 | 4.67 | 4.67 | +0.02 (+0.43%) | 140,597,203 |
| 22 Sep 2022 | HKD | 4.64 | 4.66 | 4.62 | 4.65 | 4.65 | -0.02 (-0.43%) | 153,640,406 |
| 21 Sep 2022 | HKD | 4.7 | 4.71 | 4.66 | 4.67 | 4.67 | -0.04 (-0.85%) | 140,264,891 |
| 20 Sep 2022 | HKD | 4.69 | 4.74 | 4.69 | 4.71 | 4.71 | +0.01 (+0.21%) | 120,622,492 |
| 19 Sep 2022 | HKD | 4.67 | 4.72 | 4.65 | 4.7 | 4.7 | +0.02 (+0.43%) | 126,898,703 |
| 16 Sep 2022 | HKD | 4.65 | 4.71 | 4.65 | 4.68 | 4.68 | -0.01 (-0.21%) | 299,640,188 |
| 15 Sep 2022 | HKD | 4.69 | 4.72 | 4.69 | 4.69 | 4.69 | -0.01 (-0.21%) | 132,894,500 |
| 14 Sep 2022 | HKD | 4.7 | 4.72 | 4.69 | 4.7 | 4.7 | -0.08 (-1.67%) | 180,722,000 |
| 13 Sep 2022 | HKD | 4.76 | 4.84 | 4.76 | 4.78 | 4.78 | -0.02 (-0.42%) | 167,557,797 |
| 9 Sep 2022 | HKD | 4.69 | 4.82 | 4.68 | 4.8 | 4.8 | +0.11 (+2.35%) | 139,915,906 |
| 8 Sep 2022 | HKD | 4.74 | 4.75 | 4.68 | 4.69 | 4.69 | -0.04 (-0.85%) | 176,390,891 |
| 7 Sep 2022 | HKD | 4.71 | 4.74 | 4.68 | 4.73 | 4.73 | -0.02 (-0.42%) | 187,212,891 |
| 6 Sep 2022 | HKD | 4.77 | 4.81 | 4.75 | 4.75 | 4.75 | -0.02 (-0.42%) | 111,111,602 |
| 5 Sep 2022 | HKD | 4.79 | 4.79 | 4.73 | 4.77 | 4.77 | -0.04 (-0.83%) | 208,600,094 |
| 2 Sep 2022 | HKD | 4.82 | 4.82 | 4.79 | 4.81 | 4.81 | -0.02 (-0.41%) | 233,451,703 |
| 1 Sep 2022 | HKD | 4.84 | 4.84 | 4.8 | 4.83 | 4.83 | -0.04 (-0.82%) | 254,106,594 |
| 31 Aug 2022 | HKD | 4.8 | 4.87 | 4.8 | 4.87 | 4.87 | +0.02 (+0.41%) | 307,235,500 |
| 30 Aug 2022 | HKD | 4.85 | 4.87 | 4.8 | 4.85 | 4.85 | -0.01 (-0.21%) | 182,798,594 |
| 29 Aug 2022 | HKD | 4.82 | 4.89 | 4.82 | 4.86 | 4.86 | -0.03 (-0.61%) | 119,497,508 |
| 26 Aug 2022 | HKD | 4.89 | 4.9 | 4.84 | 4.89 | 4.89 | +0.02 (+0.41%) | 120,179,297 |
