| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2022 | HKD | 55.8 | 56.1 | 55.3 | 55.85 | 55.85 | +0.2 (+0.36%) | 3,797,709 |
| 27 Jul 2022 | HKD | 55.3 | 55.7 | 54.85 | 55.65 | 55.65 | -0.25 (-0.45%) | 2,996,343 |
| 26 Jul 2022 | HKD | 55.9 | 56 | 55.35 | 55.9 | 55.9 | +0.4 (+0.72%) | 4,033,888 |
| 25 Jul 2022 | HKD | 55 | 55.65 | 54.75 | 55.5 | 55.5 | +0.2 (+0.36%) | 2,859,743 |
| 22 Jul 2022 | HKD | 55.6 | 55.7 | 55.05 | 55.3 | 55.3 | 0.0 (0.0%) | 2,002,967 |
| 21 Jul 2022 | HKD | 56 | 56 | 55.15 | 55.3 | 55.3 | -0.45 (-0.81%) | 2,116,386 |
| 20 Jul 2022 | HKD | 55.5 | 55.85 | 55.1 | 55.75 | 55.75 | +0.6 (+1.09%) | 3,157,878 |
| 19 Jul 2022 | HKD | 55.8 | 55.9 | 54.85 | 55.15 | 55.15 | -0.65 (-1.16%) | 3,627,855 |
| 18 Jul 2022 | HKD | 56.05 | 56.25 | 55.4 | 55.8 | 55.8 | +0.5 (+0.90%) | 3,895,679 |
| 15 Jul 2022 | HKD | 55.55 | 55.85 | 54.95 | 55.3 | 55.3 | 0.0 (0.0%) | 4,440,724 |
| 14 Jul 2022 | HKD | 55.7 | 55.85 | 54.8 | 55.3 | 55.3 | -0.65 (-1.16%) | 3,372,767 |
| 13 Jul 2022 | HKD | 55.5 | 56.15 | 55.45 | 55.95 | 55.95 | +0.35 (+0.63%) | 3,980,235 |
| 12 Jul 2022 | HKD | 55.55 | 56.1 | 55.3 | 55.6 | 55.6 | +0.1 (+0.18%) | 2,752,336 |
| 11 Jul 2022 | HKD | 55.85 | 56.2 | 55.15 | 55.5 | 55.5 | -0.6 (-1.07%) | 3,480,855 |
| 8 Jul 2022 | HKD | 56.9 | 56.9 | 55.55 | 56.1 | 56.1 | -0.65 (-1.15%) | 3,231,550 |
| 7 Jul 2022 | HKD | 57 | 57 | 55.95 | 56.75 | 56.75 | +0.7 (+1.25%) | 6,307,051 |
| 6 Jul 2022 | HKD | 56.1 | 56.45 | 55.75 | 56.05 | 56.05 | 0.0 (0.0%) | 3,769,602 |
| 5 Jul 2022 | HKD | 56.5 | 56.8 | 55.85 | 56.05 | 56.05 | -0.05 (-0.09%) | 2,568,882 |
| 4 Jul 2022 | HKD | 54.55 | 56.3 | 54.5 | 56.1 | 56.1 | +0.6 (+1.08%) | 3,917,214 |
| 30 Jun 2022 | HKD | 55.85 | 56.15 | 55.3 | 55.5 | 55.5 | -0.7 (-1.25%) | 4,544,153 |
| 29 Jun 2022 | HKD | 56.75 | 56.75 | 55.85 | 56.2 | 56.2 | -0.1 (-0.18%) | 3,769,087 |
| 28 Jun 2022 | HKD | 55.9 | 56.75 | 55.85 | 56.3 | 56.3 | +0.55 (+0.99%) | 3,984,831 |
| 27 Jun 2022 | HKD | 55.4 | 56.4 | 54.95 | 55.75 | 55.75 | +1.15 (+2.11%) | 7,163,464 |
| 24 Jun 2022 | HKD | 54.25 | 54.6 | 54.25 | 54.6 | 54.6 | +0.8 (+1.49%) | 6,380,050 |
| 23 Jun 2022 | HKD | 53.1 | 54.05 | 53.1 | 53.8 | 53.8 | +0.85 (+1.61%) | 4,716,703 |
| 22 Jun 2022 | HKD | 53.8 | 53.8 | 52.85 | 52.95 | 52.95 | +0.4 (+0.76%) | 6,101,387 |
| 21 Jun 2022 | HKD | 51.4 | 52.75 | 51.4 | 52.55 | 52.55 | +1.05 (+2.04%) | 2,960,055 |
| 20 Jun 2022 | HKD | 51 | 51.75 | 51 | 51.5 | 51.5 | +0.3 (+0.59%) | 1,654,587 |
| 17 Jun 2022 | HKD | 51.5 | 51.85 | 50.95 | 51.2 | 51.2 | -0.5 (-0.97%) | 6,718,114 |
| 16 Jun 2022 | HKD | 53 | 53 | 51.55 | 51.7 | 51.7 | -0.85 (-1.62%) | 6,048,178 |
