| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2022 | HKD | 72.9 | 74.6 | 72.15 | 73.7 | 73.7 | +0.8 (+1.10%) | 1,561,573 |
| 24 Aug 2022 | HKD | 74.6 | 74.6 | 72 | 72.9 | 72.9 | -1.2 (-1.62%) | 2,922,112 |
| 23 Aug 2022 | HKD | 75.1 | 75.15 | 73.25 | 74.1 | 74.1 | -1.35 (-1.79%) | 2,571,419 |
| 22 Aug 2022 | HKD | 76 | 76.95 | 74.95 | 75.45 | 75.45 | -0.95 (-1.24%) | 2,353,097 |
| 19 Aug 2022 | HKD | 76.5 | 77.7 | 75.85 | 76.4 | 76.4 | -0.65 (-0.84%) | 2,200,012 |
| 18 Aug 2022 | HKD | 76 | 77.95 | 76 | 77.05 | 77.05 | +1.45 (+1.92%) | 3,525,730 |
| 17 Aug 2022 | HKD | 75.15 | 76 | 74.25 | 75.6 | 75.6 | +0.45 (+0.60%) | 2,565,520 |
| 16 Aug 2022 | HKD | 76.65 | 77.2 | 73.75 | 75.15 | 75.15 | -1.5 (-1.96%) | 4,157,448 |
| 15 Aug 2022 | HKD | 76.5 | 77.7 | 75.65 | 76.65 | 76.65 | -0.85 (-1.10%) | 3,536,715 |
| 12 Aug 2022 | HKD | 77 | 77.9 | 76.55 | 77.5 | 77.5 | +0.3 (+0.39%) | 1,585,400 |
| 11 Aug 2022 | HKD | 75.55 | 77.5 | 75.05 | 77.2 | 77.2 | +1.75 (+2.32%) | 2,029,084 |
| 10 Aug 2022 | HKD | 77.4 | 77.85 | 75 | 75.45 | 75.45 | -2.7 (-3.45%) | 2,489,814 |
| 9 Aug 2022 | HKD | 77 | 78.5 | 75.75 | 78.15 | 78.15 | +1.7 (+2.22%) | 2,803,799 |
| 8 Aug 2022 | HKD | 76.1 | 77.7 | 74.25 | 76.45 | 76.45 | -0.25 (-0.33%) | 3,682,060 |
| 5 Aug 2022 | HKD | 77.75 | 79.15 | 76 | 76.7 | 76.7 | -1.65 (-2.11%) | 2,603,027 |
| 4 Aug 2022 | HKD | 78.3 | 78.95 | 77.4 | 78.35 | 78.35 | +1 (+1.29%) | 1,732,916 |
| 3 Aug 2022 | HKD | 77.4 | 80.5 | 76 | 77.35 | 77.35 | -1 (-1.28%) | 4,108,530 |
| 2 Aug 2022 | HKD | 79.9 | 80.75 | 77.45 | 78.35 | 78.35 | -1.55 (-1.94%) | 4,615,378 |
| 1 Aug 2022 | HKD | 77.6 | 83.5 | 77.35 | 79.9 | 79.9 | +3.25 (+4.24%) | 9,012,535 |
| 29 Jul 2022 | HKD | 80.35 | 80.35 | 75.6 | 76.65 | 76.65 | -3.35 (-4.19%) | 5,616,367 |
| 28 Jul 2022 | HKD | 78.4 | 80.3 | 78.4 | 80 | 80 | +1.6 (+2.04%) | 5,233,357 |
| 27 Jul 2022 | HKD | 77.9 | 79 | 77.2 | 78.4 | 78.4 | +0.95 (+1.23%) | 3,920,124 |
| 26 Jul 2022 | HKD | 76.65 | 78.8 | 76.2 | 77.45 | 77.45 | +0.25 (+0.32%) | 4,215,840 |
| 25 Jul 2022 | HKD | 75.15 | 78.35 | 73.9 | 77.2 | 77.2 | +2.05 (+2.73%) | 6,024,643 |
| 22 Jul 2022 | HKD | 73.7 | 75.35 | 73.7 | 75.15 | 75.15 | +0.6 (+0.80%) | 2,528,000 |
| 21 Jul 2022 | HKD | 75.4 | 75.4 | 74 | 74.55 | 74.55 | 0.0 (0.0%) | 2,168,080 |
| 20 Jul 2022 | HKD | 75.25 | 75.4 | 73.85 | 74.55 | 74.55 | +0.65 (+0.88%) | 2,140,241 |
| 19 Jul 2022 | HKD | 74.8 | 75.8 | 73.2 | 73.9 | 73.9 | -1.2 (-1.60%) | 2,184,871 |
| 18 Jul 2022 | HKD | 76 | 76 | 74 | 75.1 | 75.1 | +0.05 (+0.07%) | 1,982,059 |
| 15 Jul 2022 | HKD | 75.95 | 77.35 | 74.3 | 75.05 | 75.05 | -0.25 (-0.33%) | 2,950,615 |
