| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2022 | HKD | 50.5 | 50.55 | 50 | 50.1 | 50.1 | -0.65 (-1.28%) | 3,987,359 |
| 31 Aug 2022 | HKD | 50.65 | 50.9 | 50.3 | 50.75 | 50.75 | -0.4 (-0.78%) | 6,942,792 |
| 30 Aug 2022 | HKD | 51 | 51.3 | 50.4 | 51.15 | 51.15 | +0.15 (+0.29%) | 4,889,153 |
| 29 Aug 2022 | HKD | 52.05 | 52.05 | 50.9 | 51 | 51 | -1.2 (-2.30%) | 3,095,345 |
| 26 Aug 2022 | HKD | 51.4 | 52.2 | 51.2 | 52.2 | 52.2 | +0.85 (+1.66%) | 3,792,127 |
| 25 Aug 2022 | HKD | 50.7 | 51.4 | 49.8 | 51.35 | 51.35 | +0.65 (+1.28%) | 3,934,832 |
| 24 Aug 2022 | HKD | 52.4 | 52.4 | 50.7 | 50.7 | 50.7 | -1.15 (-2.22%) | 6,923,130 |
| 23 Aug 2022 | HKD | 52.6 | 52.8 | 51.8 | 51.85 | 51.85 | -0.75 (-1.43%) | 4,317,879 |
| 22 Aug 2022 | HKD | 52.1 | 52.8 | 52 | 52.6 | 52.6 | +0.3 (+0.57%) | 2,075,388 |
| 19 Aug 2022 | HKD | 52.05 | 52.65 | 51.85 | 52.3 | 52.3 | +0.2 (+0.38%) | 3,172,943 |
| 18 Aug 2022 | HKD | 52.1 | 52.35 | 51.9 | 52.1 | 52.1 | 0.0 (0.0%) | 1,699,505 |
| 17 Aug 2022 | HKD | 52.25 | 52.7 | 52.05 | 52.1 | 52.1 | -0.45 (-0.86%) | 3,261,039 |
| 16 Aug 2022 | HKD | 52.6 | 52.8 | 52.15 | 52.55 | 52.55 | 0.0 (0.0%) | 2,275,855 |
| 15 Aug 2022 | HKD | 52.9 | 53.1 | 52.4 | 52.55 | 52.55 | -0.35 (-0.66%) | 2,005,236 |
| 12 Aug 2022 | HKD | 53 | 53.1 | 52.65 | 52.9 | 52.9 | +0.3 (+0.57%) | 3,166,812 |
| 11 Aug 2022 | HKD | 52.7 | 52.7 | 52.2 | 52.6 | 52.6 | +0.55 (+1.06%) | 3,741,285 |
| 10 Aug 2022 | HKD | 52.3 | 52.55 | 51.9 | 52.05 | 52.05 | -0.4 (-0.76%) | 3,847,205 |
| 9 Aug 2022 | HKD | 52.2 | 52.9 | 51.8 | 52.45 | 52.45 | +0.55 (+1.06%) | 3,413,735 |
| 8 Aug 2022 | HKD | 52 | 52.45 | 51.65 | 51.9 | 51.9 | -0.3 (-0.57%) | 2,250,397 |
| 5 Aug 2022 | HKD | 51.35 | 52.35 | 51.3 | 52.2 | 52.2 | +0.8 (+1.56%) | 2,819,500 |
| 4 Aug 2022 | HKD | 51.05 | 51.45 | 51 | 51.4 | 51.4 | +0.45 (+0.88%) | 3,467,338 |
| 3 Aug 2022 | HKD | 50.85 | 51.05 | 50.5 | 50.95 | 50.95 | +0.1 (+0.20%) | 2,526,976 |
| 2 Aug 2022 | HKD | 51.8 | 51.85 | 50.7 | 50.85 | 50.85 | -1.3 (-2.49%) | 4,358,598 |
| 1 Aug 2022 | HKD | 52.3 | 52.45 | 52.1 | 52.15 | 52.15 | +0.1 (+0.19%) | 2,341,489 |
| 29 Jul 2022 | HKD | 52.3 | 52.95 | 51.7 | 52.05 | 52.05 | -0.25 (-0.48%) | 5,279,489 |
| 28 Jul 2022 | HKD | 52.45 | 52.5 | 51.95 | 52.3 | 52.3 | -0.15 (-0.29%) | 2,740,804 |
| 27 Jul 2022 | HKD | 52.65 | 52.9 | 52.05 | 52.45 | 52.45 | -0.6 (-1.13%) | 2,353,831 |
| 26 Jul 2022 | HKD | 52 | 53.3 | 51.9 | 53.05 | 53.05 | +1.05 (+2.02%) | 4,556,591 |
| 25 Jul 2022 | HKD | 51.9 | 52.1 | 51.7 | 52 | 52 | -0.1 (-0.19%) | 2,409,127 |
| 22 Jul 2022 | HKD | 52.85 | 52.85 | 51.9 | 52.1 | 52.1 | -0.3 (-0.57%) | 2,739,677 |
