| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2022 | HKD | 24.95 | 24.95 | 23.8 | 24.4 | 24.4 | -0.8 (-3.17%) | 4,383,035 |
| 6 Oct 2022 | HKD | 26.15 | 26.15 | 25 | 25.2 | 25.2 | -1 (-3.82%) | 4,463,500 |
| 5 Oct 2022 | HKD | 25.8 | 26.45 | 25.65 | 26.2 | 26.2 | +1.65 (+6.72%) | 5,288,309 |
| 3 Oct 2022 | HKD | 24.15 | 25.2 | 23.7 | 24.55 | 24.55 | +0.1 (+0.41%) | 3,688,512 |
| 30 Sep 2022 | HKD | 25.8 | 25.8 | 24.35 | 24.45 | 24.45 | -0.55 (-2.20%) | 3,380,279 |
| 29 Sep 2022 | HKD | 25.25 | 26.3 | 24.6 | 25 | 25 | +0.2 (+0.81%) | 6,659,033 |
| 28 Sep 2022 | HKD | 25.7 | 25.7 | 24.5 | 24.8 | 24.8 | -0.95 (-3.69%) | 5,149,758 |
| 27 Sep 2022 | HKD | 23.9 | 26.05 | 23.3 | 25.75 | 25.75 | +1.85 (+7.74%) | 9,255,280 |
| 26 Sep 2022 | HKD | 23.4 | 24.8 | 23.25 | 23.9 | 23.9 | -0.15 (-0.62%) | 11,159,976 |
| 23 Sep 2022 | HKD | 25.35 | 25.35 | 23.95 | 24.05 | 24.05 | -1.35 (-5.31%) | 7,275,935 |
| 22 Sep 2022 | HKD | 24.75 | 25.55 | 24.2 | 25.4 | 25.4 | +0.3 (+1.20%) | 6,883,061 |
| 21 Sep 2022 | HKD | 26.3 | 26.3 | 24.95 | 25.1 | 25.1 | -0.85 (-3.28%) | 5,627,414 |
| 20 Sep 2022 | HKD | 25.85 | 26.3 | 25.4 | 25.95 | 25.95 | +0.3 (+1.17%) | 5,408,000 |
| 19 Sep 2022 | HKD | 26.9 | 26.95 | 25.25 | 25.65 | 25.65 | -1.5 (-5.52%) | 9,399,019 |
| 16 Sep 2022 | HKD | 27.85 | 28.25 | 27.05 | 27.15 | 27.15 | -0.7 (-2.51%) | 6,789,149 |
| 15 Sep 2022 | HKD | 28.1 | 28.9 | 27.35 | 27.85 | 27.85 | -0.2 (-0.71%) | 6,442,792 |
| 14 Sep 2022 | HKD | 27.9 | 28.45 | 27.35 | 28.05 | 28.05 | -0.55 (-1.92%) | 5,059,459 |
| 13 Sep 2022 | HKD | 29.65 | 29.9 | 28.3 | 28.6 | 28.6 | -0.4 (-1.38%) | 7,684,931 |
| 9 Sep 2022 | HKD | 27.6 | 29.4 | 27.2 | 29 | 29 | +1.85 (+6.81%) | 9,596,033 |
| 8 Sep 2022 | HKD | 29.25 | 29.35 | 26.9 | 27.15 | 27.15 | -1.8 (-6.22%) | 12,716,443 |
| 7 Sep 2022 | HKD | 29.25 | 29.25 | 27.8 | 28.95 | 28.95 | -0.3 (-1.03%) | 9,152,493 |
| 6 Sep 2022 | HKD | 29.85 | 30.4 | 28.5 | 29.25 | 29.25 | -0.65 (-2.17%) | 11,779,180 |
| 5 Sep 2022 | HKD | 31.4 | 31.6 | 29.1 | 29.9 | 29.9 | -1.7 (-5.38%) | 9,934,548 |
| 2 Sep 2022 | HKD | 32.3 | 33.4 | 31.4 | 31.6 | 31.6 | -1.3 (-3.95%) | 5,111,047 |
| 1 Sep 2022 | HKD | 32.55 | 34.05 | 32.45 | 32.9 | 32.9 | -0.55 (-1.64%) | 4,425,724 |
| 31 Aug 2022 | HKD | 31.7 | 33.75 | 31.7 | 33.45 | 33.45 | +0.7 (+2.14%) | 7,799,500 |
| 30 Aug 2022 | HKD | 32.7 | 32.8 | 31.4 | 32.75 | 32.75 | -0.05 (-0.15%) | 4,920,382 |
| 29 Aug 2022 | HKD | 33.6 | 34 | 32.05 | 32.8 | 32.8 | -2.1 (-6.02%) | 6,918,300 |
| 26 Aug 2022 | HKD | 33.5 | 35.5 | 33.3 | 34.9 | 34.9 | +1.3 (+3.87%) | 9,249,500 |
| 25 Aug 2022 | HKD | 32.25 | 33.75 | 31.7 | 33.6 | 33.6 | +1.7 (+5.33%) | 5,652,038 |
