| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2022 | HKD | 8.41 | 8.56 | 8.34 | 8.4 | 8.4 | -0.08 (-0.94%) | 13,374,820 |
| 6 Oct 2022 | HKD | 8.73 | 8.78 | 8.34 | 8.48 | 8.48 | -0.22 (-2.53%) | 11,737,750 |
| 5 Oct 2022 | HKD | 8.91 | 9 | 8.55 | 8.7 | 8.7 | +0.09 (+1.05%) | 20,775,770 |
| 3 Oct 2022 | HKD | 8.2 | 8.8 | 8.2 | 8.61 | 8.61 | +0.3 (+3.61%) | 19,015,320 |
| 30 Sep 2022 | HKD | 8 | 8.38 | 8 | 8.31 | 8.31 | -0.05 (-0.60%) | 18,924,570 |
| 29 Sep 2022 | HKD | 8.35 | 8.6 | 8.28 | 8.36 | 8.36 | -0.05 (-0.59%) | 23,226,811 |
| 28 Sep 2022 | HKD | 8.87 | 8.92 | 8.33 | 8.41 | 8.41 | -0.61 (-6.76%) | 25,340,170 |
| 27 Sep 2022 | HKD | 8.83 | 9.14 | 8.83 | 9.02 | 9.02 | +0.07 (+0.78%) | 16,416,811 |
| 26 Sep 2022 | HKD | 8.93 | 9.08 | 8.86 | 8.95 | 8.95 | -0.07 (-0.78%) | 17,870,330 |
| 23 Sep 2022 | HKD | 8.99 | 9.2 | 8.9 | 9.02 | 9.02 | +0.03 (+0.33%) | 17,049,090 |
| 22 Sep 2022 | HKD | 9 | 9.05 | 8.77 | 8.99 | 8.99 | -0.14 (-1.53%) | 30,105,609 |
| 21 Sep 2022 | HKD | 9.92 | 9.92 | 9.11 | 9.13 | 9.13 | -0.79 (-7.96%) | 32,674,211 |
| 20 Sep 2022 | HKD | 9.89 | 10.12 | 9.82 | 9.92 | 9.92 | +0.28 (+2.90%) | 21,247,859 |
| 19 Sep 2022 | HKD | 9.79 | 9.82 | 9.55 | 9.64 | 9.64 | -0.06 (-0.62%) | 31,833,010 |
| 16 Sep 2022 | HKD | 9.6 | 9.87 | 9.6 | 9.7 | 9.7 | -0.13 (-1.32%) | 28,462,029 |
| 15 Sep 2022 | HKD | 10.18 | 10.26 | 9.83 | 9.83 | 9.83 | -0.35 (-3.44%) | 21,579,230 |
| 14 Sep 2022 | HKD | 10.06 | 10.38 | 10.06 | 10.18 | 10.18 | -0.26 (-2.49%) | 18,213,850 |
| 13 Sep 2022 | HKD | 10.48 | 10.54 | 10.36 | 10.44 | 10.44 | +0.18 (+1.75%) | 16,853,689 |
| 9 Sep 2022 | HKD | 10.36 | 10.46 | 10.12 | 10.26 | 10.26 | -0.04 (-0.39%) | 21,343,730 |
| 8 Sep 2022 | HKD | 10.4 | 10.56 | 10.22 | 10.3 | 10.3 | -0.02 (-0.19%) | 17,798,180 |
| 7 Sep 2022 | HKD | 10.08 | 10.38 | 10.06 | 10.32 | 10.32 | 0.0 (0.0%) | 26,844,609 |
| 6 Sep 2022 | HKD | 10 | 10.44 | 9.94 | 10.32 | 10.32 | +0.34 (+3.41%) | 22,381,230 |
| 5 Sep 2022 | HKD | 9.82 | 10.1 | 9.53 | 9.98 | 9.98 | 0.0 (0.0%) | 29,038,881 |
| 2 Sep 2022 | HKD | 10.3 | 10.32 | 9.84 | 9.98 | 9.98 | -0.34 (-3.29%) | 31,825,449 |
| 1 Sep 2022 | HKD | 10.74 | 10.9 | 10.3 | 10.32 | 10.32 | -0.52 (-4.80%) | 35,416,398 |
| 31 Aug 2022 | HKD | 10.92 | 11 | 10.7 | 10.84 | 10.84 | -0.16 (-1.45%) | 31,997,961 |
| 30 Aug 2022 | HKD | 11.2 | 11.22 | 10.96 | 11 | 11 | -0.2 (-1.79%) | 20,341,400 |
| 29 Aug 2022 | HKD | 11.22 | 11.5 | 11.16 | 11.2 | 11.2 | -0.4 (-3.45%) | 21,873,900 |
| 26 Aug 2022 | HKD | 11.24 | 11.62 | 11.02 | 11.6 | 11.6 | +0.6 (+5.45%) | 47,167,160 |
| 25 Aug 2022 | HKD | 10.84 | 11.18 | 10.66 | 11 | 11 | +0.2 (+1.85%) | 22,286,119 |
