| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | HKD | 192 | 193.6 | 186.1 | 189.8 | 189.8 | -7.7 (-3.90%) | 7,024,923 |
| 7 Oct 2022 | HKD | 200 | 201 | 193.4 | 197.5 | 197.5 | -7.5 (-3.66%) | 6,963,309 |
| 6 Oct 2022 | HKD | 209.6 | 209.6 | 201.4 | 205 | 205 | -4.8 (-2.29%) | 4,256,106 |
| 5 Oct 2022 | HKD | 210 | 211.8 | 204.6 | 209.8 | 209.8 | +17.8 (+9.27%) | 10,141,061 |
| 3 Oct 2022 | HKD | 189.9 | 196.5 | 188.4 | 192 | 192 | -2.4 (-1.23%) | 4,379,371 |
| 30 Sep 2022 | HKD | 198.9 | 198.9 | 188.8 | 194.4 | 194.4 | -6.4 (-3.19%) | 8,942,352 |
| 29 Sep 2022 | HKD | 208.6 | 211 | 199.1 | 200.8 | 200.8 | -4.2 (-2.05%) | 7,172,146 |
| 28 Sep 2022 | HKD | 211.6 | 212.6 | 203.2 | 205 | 205 | -9.2 (-4.30%) | 7,076,064 |
| 27 Sep 2022 | HKD | 211 | 215.4 | 209.2 | 214.2 | 214.2 | +0.8 (+0.37%) | 4,768,405 |
| 26 Sep 2022 | HKD | 208.2 | 217.4 | 207.2 | 213.4 | 213.4 | +2.8 (+1.33%) | 4,826,288 |
| 23 Sep 2022 | HKD | 213 | 215.6 | 209.2 | 210.6 | 210.6 | -4.4 (-2.05%) | 4,002,653 |
| 22 Sep 2022 | HKD | 212 | 215.4 | 206.8 | 215 | 215 | -2.2 (-1.01%) | 5,713,337 |
| 21 Sep 2022 | HKD | 221 | 221 | 215.8 | 217.2 | 217.2 | -4.8 (-2.16%) | 5,062,129 |
| 20 Sep 2022 | HKD | 218.8 | 224.8 | 218.8 | 222 | 222 | +6.2 (+2.87%) | 6,690,692 |
| 19 Sep 2022 | HKD | 216 | 219.8 | 214.4 | 215.8 | 215.8 | +0.6 (+0.28%) | 4,258,667 |
| 16 Sep 2022 | HKD | 213.8 | 218 | 212.2 | 215.2 | 215.2 | -2 (-0.92%) | 4,582,009 |
| 15 Sep 2022 | HKD | 220.2 | 223 | 215.2 | 217.2 | 217.2 | -2.8 (-1.27%) | 6,186,314 |
| 14 Sep 2022 | HKD | 222.6 | 224.8 | 217 | 220 | 220 | -8 (-3.51%) | 6,537,806 |
| 13 Sep 2022 | HKD | 225.2 | 230 | 223.8 | 228 | 228 | +6.4 (+2.89%) | 8,124,549 |
| 9 Sep 2022 | HKD | 218.6 | 222.4 | 216.2 | 221.6 | 221.6 | +5.4 (+2.50%) | 5,839,749 |
| 8 Sep 2022 | HKD | 223 | 225 | 214.4 | 216.2 | 216.2 | -6.8 (-3.05%) | 6,114,133 |
| 7 Sep 2022 | HKD | 217 | 227 | 213.6 | 223 | 223 | +2.2 (+1.00%) | 10,566,257 |
| 6 Sep 2022 | HKD | 217.6 | 221 | 215 | 220.8 | 220.8 | +5.8 (+2.70%) | 9,505,919 |
| 5 Sep 2022 | HKD | 215.2 | 218.6 | 212.8 | 215 | 215 | -13.4 (-5.87%) | 17,189,712 |
| 2 Sep 2022 | HKD | 230 | 232.6 | 224.6 | 228.4 | 228.4 | -4.2 (-1.81%) | 12,077,423 |
| 1 Sep 2022 | HKD | 241.2 | 241.6 | 229.8 | 232.6 | 232.6 | -9.6 (-3.96%) | 16,134,399 |
| 31 Aug 2022 | HKD | 242 | 245 | 229 | 242.2 | 242.2 | -20.8 (-7.91%) | 27,995,798 |
| 30 Aug 2022 | HKD | 269.8 | 270.8 | 259.4 | 263 | 263 | -1.2 (-0.45%) | 8,038,003 |
| 29 Aug 2022 | HKD | 261.8 | 265.4 | 257.8 | 264.2 | 264.2 | -0.8 (-0.30%) | 6,048,588 |
| 26 Aug 2022 | HKD | 263.4 | 268.4 | 260.4 | 265 | 265 | +2.8 (+1.07%) | 8,436,218 |
