| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | HKD | 77 | 77 | 71.5 | 72.15 | 72.15 | -5.8 (-7.44%) | 4,863,928 |
| 7 Oct 2022 | HKD | 77.8 | 78.3 | 76.6 | 77.95 | 77.95 | -0.5 (-0.64%) | 1,113,625 |
| 6 Oct 2022 | HKD | 77.55 | 78.75 | 77.35 | 78.45 | 78.45 | +0.35 (+0.45%) | 980,000 |
| 5 Oct 2022 | HKD | 76.35 | 78.4 | 75.7 | 78.1 | 78.1 | +4.1 (+5.54%) | 2,881,034 |
| 3 Oct 2022 | HKD | 72.75 | 74.15 | 72.2 | 74 | 74 | -0.45 (-0.60%) | 1,264,167 |
| 30 Sep 2022 | HKD | 73.3 | 75.25 | 73.3 | 74.45 | 74.45 | +0.6 (+0.81%) | 2,535,590 |
| 29 Sep 2022 | HKD | 74 | 75.35 | 73.2 | 73.85 | 73.85 | +0.35 (+0.48%) | 2,795,074 |
| 28 Sep 2022 | HKD | 75.8 | 77 | 73.2 | 73.5 | 73.5 | -2.3 (-3.03%) | 2,521,814 |
| 27 Sep 2022 | HKD | 72.45 | 76.4 | 71.8 | 75.8 | 75.8 | +3.35 (+4.62%) | 3,428,092 |
| 26 Sep 2022 | HKD | 72.45 | 74 | 71.7 | 72.45 | 72.45 | +0.75 (+1.05%) | 2,627,922 |
| 23 Sep 2022 | HKD | 71.6 | 73.75 | 71.6 | 71.7 | 71.7 | -0.6 (-0.83%) | 2,362,569 |
| 22 Sep 2022 | HKD | 72.9 | 72.9 | 71.2 | 72.3 | 72.3 | -0.65 (-0.89%) | 3,380,679 |
| 21 Sep 2022 | HKD | 74 | 74.45 | 72.7 | 72.95 | 72.95 | -1.05 (-1.42%) | 2,608,497 |
| 20 Sep 2022 | HKD | 73.9 | 74.3 | 72.8 | 74 | 74 | +1.3 (+1.79%) | 2,886,000 |
| 19 Sep 2022 | HKD | 74.1 | 74.35 | 71.55 | 72.7 | 72.7 | -0.05 (-0.07%) | 3,321,612 |
| 16 Sep 2022 | HKD | 71.75 | 73.8 | 71 | 72.75 | 72.75 | +0.8 (+1.11%) | 2,769,626 |
| 15 Sep 2022 | HKD | 70.3 | 72.4 | 70.2 | 71.95 | 71.95 | +0.85 (+1.20%) | 2,828,633 |
| 14 Sep 2022 | HKD | 71.75 | 71.75 | 70.2 | 71.1 | 71.1 | -1 (-1.39%) | 1,361,511 |
| 13 Sep 2022 | HKD | 70.5 | 72.95 | 70.15 | 72.1 | 72.1 | +2.05 (+2.93%) | 2,541,397 |
| 9 Sep 2022 | HKD | 69.5 | 70.55 | 69.1 | 70.05 | 70.05 | +0.55 (+0.79%) | 2,447,546 |
| 8 Sep 2022 | HKD | 70 | 71.1 | 68.9 | 69.5 | 69.5 | -1.05 (-1.49%) | 3,021,913 |
| 7 Sep 2022 | HKD | 70.3 | 70.85 | 68.85 | 70.55 | 70.55 | -0.4 (-0.56%) | 4,226,635 |
| 6 Sep 2022 | HKD | 70.85 | 71.5 | 69.05 | 70.95 | 70.95 | +0.1 (+0.14%) | 5,546,187 |
| 5 Sep 2022 | HKD | 72.8 | 73.1 | 70.15 | 70.85 | 70.85 | -2.85 (-3.87%) | 4,308,136 |
| 2 Sep 2022 | HKD | 73.65 | 74.1 | 72.35 | 73.7 | 73.7 | +0.05 (+0.07%) | 3,439,559 |
| 1 Sep 2022 | HKD | 75.8 | 76.35 | 73.1 | 73.65 | 73.65 | -2.85 (-3.73%) | 2,720,226 |
| 31 Aug 2022 | HKD | 75.3 | 77.4 | 74.95 | 76.5 | 76.5 | +0.35 (+0.46%) | 3,698,532 |
| 30 Aug 2022 | HKD | 77.4 | 77.95 | 75.3 | 76.15 | 76.15 | -0.85 (-1.10%) | 3,681,706 |
| 29 Aug 2022 | HKD | 76.05 | 77.4 | 75.55 | 77 | 77 | -0.15 (-0.19%) | 2,728,786 |
| 26 Aug 2022 | HKD | 75.1 | 80.6 | 74.35 | 77.15 | 77.15 | +3.45 (+4.68%) | 9,039,440 |
