| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | HKD | 26 | 26 | 24.8 | 25.2 | 25.2 | -0.5 (-1.95%) | 4,832,000 |
| 23 Aug 2022 | HKD | 26.95 | 27 | 25.35 | 25.7 | 25.7 | -1.05 (-3.93%) | 9,016,204 |
| 22 Aug 2022 | HKD | 26.95 | 27.15 | 26.4 | 26.75 | 26.75 | -0.2 (-0.74%) | 1,629,300 |
| 19 Aug 2022 | HKD | 27.6 | 27.6 | 26.6 | 26.95 | 26.95 | -0.5 (-1.82%) | 2,838,000 |
| 18 Aug 2022 | HKD | 27.05 | 27.7 | 26.9 | 27.45 | 27.45 | -0.25 (-0.90%) | 2,032,020 |
| 17 Aug 2022 | HKD | 28.1 | 28.15 | 27.25 | 27.7 | 27.7 | -0.2 (-0.72%) | 2,206,500 |
| 16 Aug 2022 | HKD | 28.25 | 28.45 | 27.15 | 27.9 | 27.9 | 0.0 (0.0%) | 1,762,030 |
| 15 Aug 2022 | HKD | 28.35 | 29 | 27.75 | 27.9 | 27.9 | -0.45 (-1.59%) | 3,688,056 |
| 12 Aug 2022 | HKD | 27.95 | 28.4 | 27.55 | 28.35 | 28.35 | -0.1 (-0.35%) | 2,496,472 |
| 11 Aug 2022 | HKD | 27.8 | 28.8 | 27.65 | 28.45 | 28.45 | +1.15 (+4.21%) | 3,683,422 |
| 10 Aug 2022 | HKD | 28.4 | 28.4 | 26.9 | 27.3 | 27.3 | -1.25 (-4.38%) | 5,667,038 |
| 9 Aug 2022 | HKD | 28.1 | 29.6 | 28 | 28.55 | 28.55 | +0.1 (+0.35%) | 5,551,485 |
| 8 Aug 2022 | HKD | 30.35 | 30.8 | 27.9 | 28.45 | 28.45 | -2.2 (-7.18%) | 8,186,000 |
| 5 Aug 2022 | HKD | 29.3 | 31.25 | 29.3 | 30.65 | 30.65 | +1.95 (+6.79%) | 8,759,628 |
| 4 Aug 2022 | HKD | 28.25 | 29 | 28 | 28.7 | 28.7 | +1.15 (+4.17%) | 3,730,239 |
| 3 Aug 2022 | HKD | 27.6 | 28.4 | 26.9 | 27.55 | 27.55 | -0.25 (-0.90%) | 2,814,321 |
| 2 Aug 2022 | HKD | 27.8 | 28.1 | 26.35 | 27.8 | 27.8 | -0.2 (-0.71%) | 4,742,260 |
| 1 Aug 2022 | HKD | 28.05 | 28.55 | 27.6 | 28 | 28 | -0.4 (-1.41%) | 2,758,142 |
| 29 Jul 2022 | HKD | 29.5 | 29.7 | 28.05 | 28.4 | 28.4 | -1.25 (-4.22%) | 3,632,000 |
| 28 Jul 2022 | HKD | 29.7 | 30.45 | 29.55 | 29.65 | 29.65 | +0.65 (+2.24%) | 5,064,396 |
| 27 Jul 2022 | HKD | 27.85 | 29.2 | 27 | 29 | 29 | -0.05 (-0.17%) | 5,912,181 |
| 26 Jul 2022 | HKD | 29.1 | 29.7 | 28.7 | 29.05 | 29.05 | -0.3 (-1.02%) | 3,444,354 |
| 25 Jul 2022 | HKD | 29.55 | 29.55 | 28.45 | 29.35 | 29.35 | -0.2 (-0.68%) | 4,945,317 |
| 22 Jul 2022 | HKD | 30.75 | 30.75 | 28.7 | 29.55 | 29.55 | -0.8 (-2.64%) | 8,716,890 |
| 21 Jul 2022 | HKD | 30.3 | 30.8 | 29.9 | 30.35 | 30.35 | -1.2 (-3.80%) | 7,970,513 |
| 20 Jul 2022 | HKD | 31.2 | 32.2 | 31.05 | 31.55 | 31.55 | +1.05 (+3.44%) | 3,791,108 |
| 19 Jul 2022 | HKD | 31.75 | 31.85 | 29.6 | 30.5 | 30.5 | -1.8 (-5.57%) | 7,633,986 |
| 18 Jul 2022 | HKD | 31.35 | 32.6 | 31.1 | 32.3 | 32.3 | +0.75 (+2.38%) | 4,057,937 |
| 15 Jul 2022 | HKD | 31.85 | 32.35 | 31.3 | 31.55 | 31.55 | -0.4 (-1.25%) | 5,611,526 |
| 14 Jul 2022 | HKD | 30.9 | 32.8 | 30.9 | 31.95 | 31.95 | +0.85 (+2.73%) | 6,108,478 |
