| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2022 | HKD | 32.75 | 33.05 | 32.2 | 32.65 | 32.65 | +0.3 (+0.93%) | 2,101,903 |
| 14 Oct 2022 | HKD | 31.85 | 33.15 | 31.5 | 32.35 | 32.35 | +0.5 (+1.57%) | 1,632,794 |
| 13 Oct 2022 | HKD | 32.15 | 32.15 | 31.65 | 31.85 | 31.85 | -0.45 (-1.39%) | 998,453 |
| 12 Oct 2022 | HKD | 32.8 | 32.8 | 31.65 | 32.3 | 32.3 | -0.6 (-1.82%) | 1,649,314 |
| 11 Oct 2022 | HKD | 33.45 | 33.65 | 32.55 | 32.9 | 32.9 | -0.6 (-1.79%) | 974,114 |
| 10 Oct 2022 | HKD | 34 | 34.1 | 33.35 | 33.5 | 33.5 | -0.75 (-2.19%) | 1,470,007 |
| 7 Oct 2022 | HKD | 35 | 35 | 34.1 | 34.25 | 34.25 | -0.75 (-2.14%) | 1,117,583 |
| 6 Oct 2022 | HKD | 35.65 | 35.8 | 34.85 | 35 | 35 | -0.1 (-0.28%) | 893,513 |
| 5 Oct 2022 | HKD | 35.8 | 35.9 | 34.8 | 35.1 | 35.1 | +0.3 (+0.86%) | 1,851,642 |
| 3 Oct 2022 | HKD | 34.15 | 34.95 | 34.15 | 34.8 | 34.8 | -0.3 (-0.85%) | 1,545,586 |
| 30 Sep 2022 | HKD | 35.25 | 35.4 | 34 | 35.1 | 35.1 | +0.35 (+1.01%) | 2,181,920 |
| 29 Sep 2022 | HKD | 34.45 | 35.1 | 33.9 | 34.75 | 34.75 | +0.55 (+1.61%) | 2,535,069 |
| 28 Sep 2022 | HKD | 34.25 | 34.6 | 33.75 | 34.2 | 34.2 | 0.0 (0.0%) | 1,747,051 |
| 27 Sep 2022 | HKD | 34.4 | 34.6 | 33.75 | 34.2 | 34.2 | -0.25 (-0.73%) | 1,585,295 |
| 26 Sep 2022 | HKD | 35 | 35.1 | 33.9 | 34.45 | 34.45 | -0.6 (-1.71%) | 2,301,068 |
| 23 Sep 2022 | HKD | 35.6 | 35.6 | 35 | 35.05 | 35.05 | -0.4 (-1.13%) | 1,869,167 |
| 22 Sep 2022 | HKD | 35.35 | 35.65 | 35.2 | 35.45 | 35.45 | -0.25 (-0.70%) | 1,117,497 |
| 21 Sep 2022 | HKD | 35.9 | 35.9 | 35.4 | 35.7 | 35.7 | -0.15 (-0.42%) | 1,173,554 |
| 20 Sep 2022 | HKD | 36.15 | 36.35 | 35.65 | 35.85 | 35.85 | -0.15 (-0.42%) | 992,338 |
| 19 Sep 2022 | HKD | 36.35 | 36.4 | 35.95 | 36 | 36 | -0.45 (-1.23%) | 548,255 |
| 16 Sep 2022 | HKD | 36.25 | 36.55 | 35.9 | 36.45 | 36.45 | +0.6 (+1.67%) | 2,612,784 |
| 15 Sep 2022 | HKD | 36.05 | 36.15 | 35.75 | 35.85 | 35.85 | -0.2 (-0.55%) | 830,567 |
| 14 Sep 2022 | HKD | 36.6 | 36.6 | 35.6 | 36.05 | 36.05 | -0.65 (-1.77%) | 1,423,514 |
| 13 Sep 2022 | HKD | 36.3 | 36.95 | 36.1 | 36.7 | 36.7 | +0.7 (+1.94%) | 1,902,514 |
| 9 Sep 2022 | HKD | 36.6 | 36.65 | 36 | 36 | 36 | -0.7 (-1.91%) | 1,134,583 |
| 8 Sep 2022 | HKD | 37.4 | 37.4 | 36.45 | 36.7 | 36.7 | -0.15 (-0.41%) | 1,381,298 |
| 7 Sep 2022 | HKD | 36.8 | 37 | 36.6 | 36.85 | 36.85 | +0.05 (+0.14%) | 1,236,873 |
| 6 Sep 2022 | HKD | 37.15 | 37.25 | 36.75 | 36.8 | 36.8 | -0.05 (-0.14%) | 1,513,414 |
| 5 Sep 2022 | HKD | 37.2 | 37.35 | 36.8 | 36.85 | 36.85 | -0.3 (-0.81%) | 881,046 |
| 2 Sep 2022 | HKD | 37.4 | 37.45 | 36.95 | 37.15 | 37.15 | -0.15 (-0.40%) | 1,501,344 |
