| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2022 | HKD | 24.6 | 25.6 | 23.95 | 25.2 | 25.2 | +0.35 (+1.41%) | 2,588,390 |
| 31 Aug 2022 | HKD | 24.3 | 24.9 | 23.65 | 24.85 | 24.85 | +0.3 (+1.22%) | 3,493,562 |
| 30 Aug 2022 | HKD | 22 | 24.8 | 21.6 | 24.55 | 24.55 | +2.6 (+11.85%) | 2,979,896 |
| 29 Aug 2022 | HKD | 22.9 | 22.9 | 21.5 | 21.95 | 21.95 | -0.9 (-3.94%) | 1,435,804 |
| 26 Aug 2022 | HKD | 23.05 | 23.15 | 22.7 | 22.85 | 22.85 | +0.2 (+0.88%) | 440,500 |
| 25 Aug 2022 | HKD | 22.3 | 22.8 | 22.25 | 22.65 | 22.65 | +0.4 (+1.80%) | 586,100 |
| 24 Aug 2022 | HKD | 22.4 | 22.45 | 21.65 | 22.25 | 22.25 | -0.45 (-1.98%) | 1,403,500 |
| 23 Aug 2022 | HKD | 23.2 | 23.2 | 22.6 | 22.7 | 22.7 | -0.3 (-1.30%) | 893,000 |
| 22 Aug 2022 | HKD | 22.3 | 23.15 | 22.15 | 23 | 23 | +0.7 (+3.14%) | 952,800 |
| 19 Aug 2022 | HKD | 22.4 | 22.6 | 22 | 22.3 | 22.3 | -0.05 (-0.22%) | 1,471,258 |
| 18 Aug 2022 | HKD | 22.8 | 22.8 | 22.1 | 22.35 | 22.35 | -0.35 (-1.54%) | 1,133,000 |
| 17 Aug 2022 | HKD | 23.3 | 23.3 | 22.55 | 22.7 | 22.7 | -0.6 (-2.58%) | 1,180,935 |
| 16 Aug 2022 | HKD | 23.05 | 23.35 | 22.75 | 23.3 | 23.3 | +0.4 (+1.75%) | 824,531 |
| 15 Aug 2022 | HKD | 23.35 | 23.45 | 22.85 | 22.9 | 22.9 | -0.45 (-1.93%) | 302,500 |
| 12 Aug 2022 | HKD | 23.25 | 23.6 | 22.85 | 23.35 | 23.35 | +0.15 (+0.65%) | 794,500 |
| 11 Aug 2022 | HKD | 22.65 | 23.25 | 22.25 | 23.2 | 23.2 | +1.15 (+5.22%) | 1,840,500 |
| 10 Aug 2022 | HKD | 22.45 | 22.75 | 21.8 | 22.05 | 22.05 | -0.35 (-1.56%) | 660,153 |
| 9 Aug 2022 | HKD | 22.95 | 22.95 | 22.2 | 22.4 | 22.4 | -0.3 (-1.32%) | 864,295 |
| 8 Aug 2022 | HKD | 22.95 | 23.1 | 22.55 | 22.7 | 22.7 | -0.2 (-0.87%) | 842,130 |
| 5 Aug 2022 | HKD | 22.2 | 22.9 | 22 | 22.9 | 22.9 | +0.75 (+3.39%) | 813,915 |
| 4 Aug 2022 | HKD | 22.25 | 22.75 | 21.7 | 22.15 | 22.15 | -0.1 (-0.45%) | 1,151,480 |
| 3 Aug 2022 | HKD | 21.75 | 22.55 | 21.75 | 22.25 | 22.25 | +0.1 (+0.45%) | 972,622 |
| 2 Aug 2022 | HKD | 22.75 | 22.75 | 21.55 | 22.15 | 22.15 | -0.65 (-2.85%) | 1,080,397 |
| 1 Aug 2022 | HKD | 22.65 | 23.25 | 22.25 | 22.8 | 22.8 | -0.15 (-0.65%) | 745,450 |
| 29 Jul 2022 | HKD | 24 | 24.15 | 22.75 | 22.95 | 22.95 | -0.85 (-3.57%) | 1,366,500 |
| 28 Jul 2022 | HKD | 23.8 | 24.05 | 23.5 | 23.8 | 23.8 | +0.05 (+0.21%) | 541,022 |
| 27 Jul 2022 | HKD | 24.1 | 24.7 | 23.5 | 23.75 | 23.75 | -0.75 (-3.06%) | 1,413,785 |
| 26 Jul 2022 | HKD | 24.25 | 24.6 | 24 | 24.5 | 24.5 | +0.35 (+1.45%) | 518,000 |
| 25 Jul 2022 | HKD | 24.55 | 24.65 | 23.85 | 24.15 | 24.15 | -0.55 (-2.23%) | 1,300,704 |
| 22 Jul 2022 | HKD | 25.8 | 26 | 24.6 | 24.7 | 24.7 | -0.95 (-3.70%) | 1,019,657 |
