| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | HKD | 20.1 | 20.95 | 20 | 20.6 | 20.6 | +0.45 (+2.23%) | 9,860,568 |
| 12 Oct 2022 | HKD | 20.3 | 20.45 | 19.82 | 20.15 | 20.15 | -0.35 (-1.71%) | 8,701,555 |
| 11 Oct 2022 | HKD | 20.7 | 20.85 | 20.35 | 20.5 | 20.5 | -0.1 (-0.49%) | 5,782,832 |
| 10 Oct 2022 | HKD | 20.8 | 20.85 | 20.35 | 20.6 | 20.6 | -0.7 (-3.29%) | 4,368,692 |
| 7 Oct 2022 | HKD | 21.35 | 21.55 | 21.2 | 21.3 | 21.3 | -0.5 (-2.29%) | 4,304,080 |
| 6 Oct 2022 | HKD | 21.65 | 21.95 | 21.45 | 21.8 | 21.8 | +0.15 (+0.69%) | 4,692,159 |
| 5 Oct 2022 | HKD | 21.7 | 22.1 | 21.1 | 21.65 | 21.65 | +0.75 (+3.59%) | 8,925,143 |
| 3 Oct 2022 | HKD | 22.15 | 22.15 | 20.65 | 20.9 | 20.9 | -1.4 (-6.28%) | 11,887,950 |
| 30 Sep 2022 | HKD | 22.05 | 22.35 | 21.9 | 22.3 | 22.3 | +0.3 (+1.36%) | 6,604,643 |
| 29 Sep 2022 | HKD | 22.65 | 22.85 | 21.9 | 22 | 22 | -0.25 (-1.12%) | 5,347,772 |
| 28 Sep 2022 | HKD | 23.4 | 23.5 | 22.2 | 22.25 | 22.25 | -1.5 (-6.32%) | 6,777,589 |
| 27 Sep 2022 | HKD | 23.7 | 24.3 | 23.35 | 23.75 | 23.75 | +0.05 (+0.21%) | 4,109,558 |
| 26 Sep 2022 | HKD | 24.9 | 24.95 | 23.45 | 23.7 | 23.7 | -1.3 (-5.20%) | 7,808,741 |
| 23 Sep 2022 | HKD | 25.6 | 25.6 | 24.8 | 25 | 25 | -0.25 (-0.99%) | 3,274,082 |
| 22 Sep 2022 | HKD | 26.05 | 26.05 | 25.2 | 25.25 | 25.25 | -0.9 (-3.44%) | 4,017,403 |
| 21 Sep 2022 | HKD | 26.4 | 26.5 | 26.05 | 26.15 | 26.15 | -0.4 (-1.51%) | 2,376,254 |
| 20 Sep 2022 | HKD | 26.3 | 26.7 | 26.15 | 26.55 | 26.55 | +0.4 (+1.53%) | 3,327,710 |
| 19 Sep 2022 | HKD | 26.6 | 26.6 | 26 | 26.15 | 26.15 | -0.25 (-0.95%) | 2,064,503 |
| 16 Sep 2022 | HKD | 25.65 | 26.4 | 25.65 | 26.4 | 26.4 | +0.3 (+1.15%) | 11,565,590 |
| 15 Sep 2022 | HKD | 26.1 | 26.4 | 25.85 | 26.1 | 26.1 | -0.05 (-0.19%) | 3,785,046 |
| 14 Sep 2022 | HKD | 25.95 | 26.35 | 25.85 | 26.15 | 26.15 | -0.4 (-1.51%) | 3,560,677 |
| 13 Sep 2022 | HKD | 26 | 26.75 | 25.9 | 26.55 | 26.55 | +0.3 (+1.14%) | 2,894,480 |
| 9 Sep 2022 | HKD | 26.05 | 26.5 | 26.05 | 26.25 | 26.25 | +0.5 (+1.94%) | 2,989,721 |
| 8 Sep 2022 | HKD | 25.55 | 26.1 | 25.55 | 25.75 | 25.75 | +0.2 (+0.78%) | 3,505,975 |
| 7 Sep 2022 | HKD | 25.3 | 25.75 | 25.05 | 25.55 | 25.55 | +0.05 (+0.20%) | 3,350,156 |
| 6 Sep 2022 | HKD | 25.25 | 25.75 | 25.05 | 25.5 | 25.5 | +0.45 (+1.80%) | 3,599,700 |
| 5 Sep 2022 | HKD | 25.05 | 25.15 | 24.7 | 25.05 | 25.05 | -0.05 (-0.20%) | 2,135,417 |
| 2 Sep 2022 | HKD | 25.35 | 25.35 | 24.85 | 25.1 | 25.1 | -0.15 (-0.59%) | 4,461,251 |
| 1 Sep 2022 | HKD | 25.6 | 25.6 | 25.05 | 25.25 | 25.25 | -0.4 (-1.56%) | 4,173,123 |
| 31 Aug 2022 | HKD | 26.05 | 26.05 | 25.5 | 25.65 | 25.65 | -0.35 (-1.35%) | 5,217,179 |
