| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2022 | HKD | 76.4 | 76.4 | 74.3 | 75.3 | 75.3 | 0.0 (0.0%) | 2,889,216 |
| 13 Jul 2022 | HKD | 74.8 | 76.9 | 74.5 | 75.3 | 75.3 | +1.1 (+1.48%) | 3,303,362 |
| 12 Jul 2022 | HKD | 74.75 | 75.75 | 72.9 | 74.2 | 74.2 | -1.3 (-1.72%) | 3,176,611 |
| 11 Jul 2022 | HKD | 74.7 | 76.3 | 72.95 | 75.5 | 75.5 | -0.45 (-0.59%) | 3,322,589 |
| 8 Jul 2022 | HKD | 75.45 | 76.7 | 74.9 | 75.95 | 75.95 | +0.5 (+0.66%) | 2,136,511 |
| 7 Jul 2022 | HKD | 74.1 | 75.9 | 72.15 | 75.45 | 75.45 | +0.45 (+0.60%) | 3,471,051 |
| 6 Jul 2022 | HKD | 76.4 | 76.9 | 73.6 | 75 | 75 | -2.3 (-2.98%) | 4,351,881 |
| 5 Jul 2022 | HKD | 77.5 | 79.95 | 74.65 | 77.3 | 77.3 | -0.8 (-1.02%) | 4,642,477 |
| 4 Jul 2022 | HKD | 79 | 79 | 76.2 | 78.1 | 78.1 | -3.5 (-4.29%) | 8,208,546 |
| 30 Jun 2022 | HKD | 78.85 | 83.8 | 78.85 | 81.6 | 81.6 | +2.1 (+2.64%) | 9,814,458 |
| 29 Jun 2022 | HKD | 76.5 | 81.75 | 76.5 | 79.5 | 79.5 | +1.45 (+1.86%) | 10,381,570 |
| 28 Jun 2022 | HKD | 75.05 | 78.7 | 73.6 | 78.05 | 78.05 | +2.6 (+3.45%) | 5,270,281 |
| 27 Jun 2022 | HKD | 73.75 | 77.05 | 72.95 | 75.45 | 75.45 | +2.65 (+3.64%) | 6,343,086 |
| 24 Jun 2022 | HKD | 73 | 73 | 70.3 | 72.8 | 72.8 | +1.75 (+2.46%) | 3,099,258 |
| 23 Jun 2022 | HKD | 70.95 | 71.85 | 70.15 | 71.05 | 71.05 | +1.05 (+1.50%) | 1,673,100 |
| 22 Jun 2022 | HKD | 71.15 | 71.95 | 69.9 | 70 | 70 | -0.75 (-1.06%) | 1,934,778 |
| 21 Jun 2022 | HKD | 70 | 71.2 | 69.7 | 70.75 | 70.75 | +0.75 (+1.07%) | 2,701,176 |
| 20 Jun 2022 | HKD | 68.5 | 71.6 | 68.05 | 70 | 70 | +2.35 (+3.47%) | 4,231,403 |
| 17 Jun 2022 | HKD | 66.35 | 68.9 | 66.2 | 67.65 | 67.65 | +0.6 (+0.89%) | 3,724,439 |
| 16 Jun 2022 | HKD | 68 | 68.8 | 66.8 | 67.05 | 67.05 | -1.45 (-2.12%) | 2,558,568 |
| 15 Jun 2022 | HKD | 68.5 | 69.6 | 67.15 | 68.5 | 68.5 | +0.25 (+0.37%) | 4,274,830 |
| 14 Jun 2022 | HKD | 67.7 | 69.35 | 66.2 | 68.25 | 68.25 | +0.55 (+0.81%) | 5,108,741 |
| 13 Jun 2022 | HKD | 69.2 | 69.75 | 67.3 | 67.7 | 67.7 | -2.25 (-3.22%) | 4,805,006 |
| 10 Jun 2022 | HKD | 68.45 | 70.5 | 66.5 | 69.95 | 69.95 | +0.8 (+1.16%) | 3,908,774 |
| 9 Jun 2022 | HKD | 72 | 72.8 | 67.75 | 69.15 | 69.15 | -2.25 (-3.15%) | 6,476,766 |
| 8 Jun 2022 | HKD | 70.1 | 72.5 | 70.1 | 71.4 | 71.4 | +1.4 (+2%) | 7,552,459 |
| 7 Jun 2022 | HKD | 70.3 | 71.15 | 69.3 | 70 | 70 | -0.65 (-0.92%) | 4,489,120 |
| 6 Jun 2022 | HKD | 67.95 | 70.8 | 67.1 | 70.65 | 70.65 | +3.1 (+4.59%) | 6,204,094 |
| 2 Jun 2022 | HKD | 67.2 | 67.95 | 66.5 | 67.55 | 67.55 | +0.15 (+0.22%) | 7,193,170 |
| 1 Jun 2022 | HKD | 67.8 | 68.6 | 66.15 | 67.4 | 67.4 | -0.4 (-0.59%) | 9,722,715 |
