| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2022 | HKD | 262 | 262.8 | 255.2 | 262.2 | 262.2 | +3.4 (+1.31%) | 10,948,241 |
| 24 Aug 2022 | HKD | 270 | 272.2 | 257 | 258.8 | 258.8 | -14.2 (-5.20%) | 12,423,667 |
| 23 Aug 2022 | HKD | 277.4 | 279 | 270.4 | 273 | 273 | -5 (-1.80%) | 5,147,918 |
| 22 Aug 2022 | HKD | 276.4 | 281.8 | 271 | 278 | 278 | -1.4 (-0.50%) | 5,599,573 |
| 19 Aug 2022 | HKD | 281 | 284.6 | 276 | 279.4 | 279.4 | -4 (-1.41%) | 7,138,482 |
| 18 Aug 2022 | HKD | 288.4 | 288.6 | 282 | 283.4 | 283.4 | -5.4 (-1.87%) | 4,630,508 |
| 17 Aug 2022 | HKD | 284.2 | 289 | 280.4 | 288.8 | 288.8 | +4 (+1.40%) | 4,748,874 |
| 16 Aug 2022 | HKD | 285 | 288.8 | 282.2 | 284.8 | 284.8 | -1.2 (-0.42%) | 3,711,068 |
| 15 Aug 2022 | HKD | 286.8 | 291.6 | 284.4 | 286 | 286 | -0.8 (-0.28%) | 2,822,185 |
| 12 Aug 2022 | HKD | 286.2 | 287.6 | 283.6 | 286.8 | 286.8 | +0.8 (+0.28%) | 2,437,130 |
| 11 Aug 2022 | HKD | 284.4 | 286.2 | 280 | 286 | 286 | +6.4 (+2.29%) | 3,745,238 |
| 10 Aug 2022 | HKD | 289.8 | 289.8 | 275 | 279.6 | 279.6 | -10.2 (-3.52%) | 7,340,748 |
| 9 Aug 2022 | HKD | 292.8 | 295.4 | 288.4 | 289.8 | 289.8 | -2.6 (-0.89%) | 3,201,974 |
| 8 Aug 2022 | HKD | 290.6 | 292.8 | 286.4 | 292.4 | 292.4 | +1 (+0.34%) | 2,797,531 |
| 5 Aug 2022 | HKD | 297.8 | 298.6 | 288 | 291.4 | 291.4 | -3.6 (-1.22%) | 4,181,190 |
| 4 Aug 2022 | HKD | 295.6 | 298.4 | 291.6 | 295 | 295 | +7.2 (+2.50%) | 5,861,519 |
| 3 Aug 2022 | HKD | 289 | 295 | 285.4 | 287.8 | 287.8 | +0.8 (+0.28%) | 4,541,203 |
| 2 Aug 2022 | HKD | 291.8 | 292 | 281.8 | 287 | 287 | -8.8 (-2.97%) | 6,315,666 |
| 1 Aug 2022 | HKD | 288 | 298.8 | 283 | 295.8 | 295.8 | +10.2 (+3.57%) | 6,849,027 |
| 29 Jul 2022 | HKD | 290.2 | 292.8 | 281 | 285.6 | 285.6 | -3.6 (-1.24%) | 4,739,704 |
| 28 Jul 2022 | HKD | 286 | 292.8 | 286 | 289.2 | 289.2 | +1.2 (+0.42%) | 3,646,871 |
| 27 Jul 2022 | HKD | 284.4 | 288 | 282.6 | 288 | 288 | -1 (-0.35%) | 3,335,721 |
| 26 Jul 2022 | HKD | 284.6 | 290 | 281.6 | 289 | 289 | +5.2 (+1.83%) | 3,809,418 |
| 25 Jul 2022 | HKD | 281.6 | 285.4 | 275.6 | 283.8 | 283.8 | -1.6 (-0.56%) | 5,019,935 |
| 22 Jul 2022 | HKD | 287.4 | 294 | 283.4 | 285.4 | 285.4 | +1 (+0.35%) | 5,863,975 |
| 21 Jul 2022 | HKD | 287.8 | 288 | 281.6 | 284.4 | 284.4 | -3.6 (-1.25%) | 4,815,865 |
| 20 Jul 2022 | HKD | 292.6 | 295 | 286.4 | 288 | 288 | -2 (-0.69%) | 4,831,041 |
| 19 Jul 2022 | HKD | 292.2 | 292.2 | 284.6 | 290 | 290 | -3.8 (-1.29%) | 5,374,495 |
| 18 Jul 2022 | HKD | 298 | 298.6 | 285.4 | 293.8 | 293.8 | -0.4 (-0.14%) | 6,233,443 |
| 15 Jul 2022 | HKD | 296 | 302 | 289 | 294.2 | 294.2 | +11.2 (+3.96%) | 21,313,583 |
