| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2022 | HKD | 270 | 284.2 | 267.6 | 283 | 283 | +14.8 (+5.52%) | 13,401,051 |
| 13 Jul 2022 | HKD | 274 | 274.2 | 261 | 268.2 | 268.2 | -2 (-0.74%) | 17,024,949 |
| 12 Jul 2022 | HKD | 290.8 | 294.8 | 265 | 270.2 | 270.2 | -36.6 (-11.93%) | 35,611,524 |
| 11 Jul 2022 | HKD | 316.6 | 318 | 299.6 | 306.8 | 306.8 | -14 (-4.36%) | 9,856,374 |
| 8 Jul 2022 | HKD | 330 | 330 | 318 | 320.8 | 320.8 | -4.2 (-1.29%) | 5,248,334 |
| 7 Jul 2022 | HKD | 314.4 | 325 | 310.6 | 325 | 325 | +7.6 (+2.39%) | 7,636,188 |
| 6 Jul 2022 | HKD | 316.6 | 318.6 | 310 | 317.4 | 317.4 | +3.8 (+1.21%) | 6,565,397 |
| 5 Jul 2022 | HKD | 319 | 321 | 309.4 | 313.6 | 313.6 | -2.2 (-0.70%) | 5,608,299 |
| 4 Jul 2022 | HKD | 309.2 | 316.4 | 307 | 315.8 | 315.8 | +1.8 (+0.57%) | 4,952,357 |
| 30 Jun 2022 | HKD | 314 | 320.2 | 308.4 | 314 | 314 | -1 (-0.32%) | 7,749,814 |
| 29 Jun 2022 | HKD | 326.6 | 327.2 | 310 | 315 | 315 | -16.4 (-4.95%) | 12,721,493 |
| 28 Jun 2022 | HKD | 316 | 333 | 315 | 331.4 | 331.4 | +13.4 (+4.21%) | 11,753,721 |
| 27 Jun 2022 | HKD | 315 | 320.8 | 314 | 318 | 318 | +7.8 (+2.51%) | 8,232,609 |
| 24 Jun 2022 | HKD | 311 | 316.8 | 308.4 | 310.2 | 310.2 | +0.2 (+0.06%) | 8,076,367 |
| 23 Jun 2022 | HKD | 299.2 | 315.4 | 299.2 | 310 | 310 | +13.4 (+4.52%) | 9,801,995 |
| 22 Jun 2022 | HKD | 302 | 304.8 | 296.6 | 296.6 | 296.6 | -3 (-1.00%) | 5,195,661 |
| 21 Jun 2022 | HKD | 300.6 | 301.2 | 295 | 299.6 | 299.6 | -1.6 (-0.53%) | 3,864,772 |
| 20 Jun 2022 | HKD | 295.2 | 303.6 | 290 | 301.2 | 301.2 | +8.2 (+2.80%) | 6,787,364 |
| 17 Jun 2022 | HKD | 287.6 | 300.2 | 286.4 | 293 | 293 | +2.2 (+0.76%) | 11,368,832 |
| 16 Jun 2022 | HKD | 300 | 303 | 287.8 | 290.8 | 290.8 | -5 (-1.69%) | 10,260,821 |
| 15 Jun 2022 | HKD | 305.6 | 309 | 295 | 295.8 | 295.8 | -8 (-2.63%) | 12,302,547 |
| 14 Jun 2022 | HKD | 300.6 | 305 | 290 | 303.8 | 303.8 | -4.4 (-1.43%) | 12,529,202 |
| 13 Jun 2022 | HKD | 308.2 | 321.8 | 307 | 308.2 | 308.2 | -7.6 (-2.41%) | 11,536,118 |
| 10 Jun 2022 | HKD | 295.4 | 319.4 | 294 | 315.8 | 315.8 | +15.8 (+5.27%) | 13,262,842 |
| 9 Jun 2022 | HKD | 311.4 | 311.4 | 296 | 300 | 300 | -2 (-0.66%) | 7,890,550 |
| 8 Jun 2022 | HKD | 300.4 | 305.8 | 297.6 | 302 | 302 | +8.2 (+2.79%) | 9,244,871 |
| 7 Jun 2022 | HKD | 298.8 | 300 | 290.6 | 293.8 | 293.8 | -6.8 (-2.26%) | 6,857,491 |
| 6 Jun 2022 | HKD | 288 | 301 | 287 | 300.6 | 300.6 | +16.2 (+5.70%) | 13,037,432 |
| 2 Jun 2022 | HKD | 280.6 | 286 | 278.6 | 284.4 | 284.4 | +1.8 (+0.64%) | 5,222,444 |
| 1 Jun 2022 | HKD | 280 | 285.4 | 277.4 | 282.6 | 282.6 | +2.6 (+0.93%) | 6,467,719 |
