| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | HKD | 75.05 | 75.05 | 73.9 | 74.15 | 74.15 | -0.9 (-1.20%) | 15,910,526 |
| 23 Aug 2022 | HKD | 75.1 | 75.7 | 74.55 | 75.05 | 75.05 | -0.1 (-0.13%) | 17,356,379 |
| 22 Aug 2022 | HKD | 74.75 | 75.75 | 74.35 | 75.15 | 75.15 | -0.25 (-0.33%) | 16,662,875 |
| 19 Aug 2022 | HKD | 75.2 | 75.95 | 75.05 | 75.4 | 75.4 | -0.1 (-0.13%) | 14,093,964 |
| 18 Aug 2022 | HKD | 76.4 | 76.7 | 75.1 | 75.5 | 75.5 | -0.65 (-0.85%) | 18,651,132 |
| 17 Aug 2022 | HKD | 77.7 | 77.7 | 76.05 | 76.15 | 76.15 | -0.55 (-0.72%) | 16,857,957 |
| 16 Aug 2022 | HKD | 77 | 77.7 | 76.35 | 76.7 | 76.7 | -0.45 (-0.58%) | 15,140,158 |
| 15 Aug 2022 | HKD | 77.05 | 78.35 | 77.05 | 77.15 | 77.15 | -0.7 (-0.90%) | 10,267,285 |
| 12 Aug 2022 | HKD | 77.25 | 78.15 | 77 | 77.85 | 77.85 | +0.95 (+1.24%) | 13,379,284 |
| 11 Aug 2022 | HKD | 75.2 | 77.25 | 75.2 | 76.9 | 76.9 | +1.05 (+1.38%) | 19,683,504 |
| 10 Aug 2022 | HKD | 76.65 | 76.9 | 75.55 | 75.85 | 75.85 | -1.3 (-1.69%) | 11,348,675 |
| 9 Aug 2022 | HKD | 77 | 78.2 | 76.35 | 77.15 | 77.15 | +0.15 (+0.19%) | 13,610,978 |
| 8 Aug 2022 | HKD | 76.5 | 77.3 | 76.15 | 77 | 77 | +0.2 (+0.26%) | 9,527,946 |
| 5 Aug 2022 | HKD | 76.95 | 77.55 | 76.4 | 76.8 | 76.8 | +0.05 (+0.07%) | 13,708,858 |
| 4 Aug 2022 | HKD | 76.3 | 77.75 | 75.8 | 76.75 | 76.75 | +1.9 (+2.54%) | 22,684,549 |
| 3 Aug 2022 | HKD | 74.7 | 75.7 | 74.7 | 74.85 | 74.85 | -0.2 (-0.27%) | 24,466,637 |
| 2 Aug 2022 | HKD | 76.2 | 76.5 | 74.9 | 75.05 | 75.05 | -2.15 (-2.78%) | 28,944,720 |
| 1 Aug 2022 | HKD | 76.75 | 77.95 | 76.75 | 77.2 | 77.2 | -1.8 (-2.28%) | 25,940,145 |
| 29 Jul 2022 | HKD | 80.25 | 80.25 | 78.6 | 79 | 79 | -0.9 (-1.13%) | 18,872,440 |
| 28 Jul 2022 | HKD | 80 | 80.5 | 79.25 | 79.9 | 79.9 | -0.7 (-0.87%) | 28,151,304 |
| 27 Jul 2022 | HKD | 80 | 81.05 | 79.85 | 80.6 | 80.6 | -0.8 (-0.98%) | 11,586,006 |
| 26 Jul 2022 | HKD | 80.15 | 81.6 | 79.95 | 81.4 | 81.4 | +1.25 (+1.56%) | 16,948,279 |
| 25 Jul 2022 | HKD | 79.35 | 80.7 | 79.2 | 80.15 | 80.15 | +0.65 (+0.82%) | 17,637,040 |
| 22 Jul 2022 | HKD | 79.2 | 79.7 | 78.65 | 79.5 | 79.5 | +0.3 (+0.38%) | 16,746,573 |
| 21 Jul 2022 | HKD | 81.8 | 82.4 | 78.8 | 79.2 | 79.2 | -3.95 (-4.75%) | 38,044,134 |
| 20 Jul 2022 | HKD | 85 | 85.4 | 83 | 83.15 | 83.15 | -0.4 (-0.48%) | 18,101,843 |
| 19 Jul 2022 | HKD | 82.7 | 83.85 | 82.4 | 83.55 | 83.55 | -0.15 (-0.18%) | 17,200,859 |
| 18 Jul 2022 | HKD | 82.25 | 84.15 | 81.55 | 83.7 | 83.7 | +1.75 (+2.14%) | 21,665,538 |
| 15 Jul 2022 | HKD | 82.3 | 83.1 | 81.3 | 81.95 | 81.95 | -0.9 (-1.09%) | 28,153,525 |
| 14 Jul 2022 | HKD | 83.05 | 83.65 | 82.3 | 82.85 | 82.85 | -1.15 (-1.37%) | 20,092,276 |
