| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2022 | HKD | 22.35 | 23.25 | 22.3 | 22.85 | 22.85 | +0.35 (+1.56%) | 639,500 |
| 14 Oct 2022 | HKD | 21.8 | 22.85 | 21.8 | 22.5 | 22.5 | +0.75 (+3.45%) | 985,077 |
| 13 Oct 2022 | HKD | 21.75 | 22.25 | 21.65 | 21.75 | 21.75 | -0.05 (-0.23%) | 803,011 |
| 12 Oct 2022 | HKD | 21.9 | 22.4 | 21.4 | 21.8 | 21.8 | -0.2 (-0.91%) | 1,322,626 |
| 11 Oct 2022 | HKD | 21.8 | 22.3 | 21.7 | 22 | 22 | +0.1 (+0.46%) | 718,502 |
| 10 Oct 2022 | HKD | 22.35 | 22.5 | 21.7 | 21.9 | 21.9 | -1.15 (-4.99%) | 897,640 |
| 7 Oct 2022 | HKD | 22.55 | 23.3 | 22.25 | 23.05 | 23.05 | +0.35 (+1.54%) | 1,003,500 |
| 6 Oct 2022 | HKD | 22.85 | 23.2 | 22.65 | 22.7 | 22.7 | -0.25 (-1.09%) | 362,700 |
| 5 Oct 2022 | HKD | 22.4 | 23.4 | 22.4 | 22.95 | 22.95 | +0.85 (+3.85%) | 1,247,944 |
| 3 Oct 2022 | HKD | 22.35 | 22.6 | 21.9 | 22.1 | 22.1 | -0.1 (-0.45%) | 553,298 |
| 30 Sep 2022 | HKD | 21.5 | 22.35 | 21.5 | 22.2 | 22.2 | +0.7 (+3.26%) | 1,281,771 |
| 29 Sep 2022 | HKD | 21.95 | 22.2 | 21.3 | 21.5 | 21.5 | -0.25 (-1.15%) | 1,753,287 |
| 28 Sep 2022 | HKD | 22.55 | 22.6 | 21.65 | 21.75 | 21.75 | -1.2 (-5.23%) | 1,555,619 |
| 27 Sep 2022 | HKD | 22.95 | 23.35 | 22.55 | 22.95 | 22.95 | 0.0 (0.0%) | 934,000 |
| 26 Sep 2022 | HKD | 23.3 | 23.7 | 22.9 | 22.95 | 22.95 | -0.8 (-3.37%) | 928,122 |
| 23 Sep 2022 | HKD | 24.1 | 24.4 | 23.25 | 23.75 | 23.75 | -0.4 (-1.66%) | 1,177,146 |
| 22 Sep 2022 | HKD | 24.55 | 24.55 | 23.4 | 24.15 | 24.15 | -0.5 (-2.03%) | 1,413,407 |
| 21 Sep 2022 | HKD | 25.4 | 25.4 | 24.6 | 24.65 | 24.65 | -0.85 (-3.33%) | 1,127,000 |
| 20 Sep 2022 | HKD | 25.05 | 25.8 | 24.85 | 25.5 | 25.5 | +0.35 (+1.39%) | 1,584,838 |
| 19 Sep 2022 | HKD | 25.05 | 25.5 | 24.8 | 25.15 | 25.15 | -0.2 (-0.79%) | 911,066 |
| 16 Sep 2022 | HKD | 25.35 | 25.65 | 24.8 | 25.35 | 25.35 | -0.3 (-1.17%) | 2,406,011 |
| 15 Sep 2022 | HKD | 26 | 26.15 | 25.2 | 25.65 | 25.65 | -0.35 (-1.35%) | 1,213,842 |
| 14 Sep 2022 | HKD | 25.7 | 26.2 | 25.35 | 26 | 26 | -0.2 (-0.76%) | 1,161,660 |
| 13 Sep 2022 | HKD | 25.85 | 26.25 | 25.75 | 26.2 | 26.2 | +0.35 (+1.35%) | 1,092,023 |
| 9 Sep 2022 | HKD | 24.95 | 26.3 | 24.95 | 25.85 | 25.85 | +0.65 (+2.58%) | 1,200,502 |
| 8 Sep 2022 | HKD | 25 | 25.5 | 24.6 | 25.2 | 25.2 | +0.25 (+1.00%) | 1,235,321 |
| 7 Sep 2022 | HKD | 24.8 | 25.3 | 24.35 | 24.95 | 24.95 | +0.15 (+0.60%) | 653,811 |
| 6 Sep 2022 | HKD | 24.95 | 25.6 | 24.4 | 24.8 | 24.8 | -0.2 (-0.80%) | 597,700 |
| 5 Sep 2022 | HKD | 25.15 | 25.45 | 24.7 | 25 | 25 | -0.15 (-0.60%) | 725,550 |
| 2 Sep 2022 | HKD | 24.95 | 25.6 | 24.85 | 25.15 | 25.15 | -0.05 (-0.20%) | 1,662,936 |
