| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | HKD | 32.25 | 32.35 | 31.6 | 31.9 | 31.9 | -0.25 (-0.78%) | 5,534,133 |
| 23 Aug 2022 | HKD | 32.35 | 32.95 | 31.9 | 32.15 | 32.15 | -0.8 (-2.43%) | 4,006,387 |
| 22 Aug 2022 | HKD | 32.8 | 33.5 | 32.2 | 32.95 | 32.95 | -0.15 (-0.45%) | 5,731,979 |
| 19 Aug 2022 | HKD | 33.5 | 34.2 | 33 | 33.1 | 33.1 | -0.95 (-2.79%) | 5,471,552 |
| 18 Aug 2022 | HKD | 35.7 | 35.7 | 33.4 | 34.05 | 34.05 | -0.95 (-2.71%) | 8,221,939 |
| 17 Aug 2022 | HKD | 36.6 | 36.95 | 34.65 | 35 | 35 | -1.25 (-3.45%) | 5,961,805 |
| 16 Aug 2022 | HKD | 37.05 | 37.8 | 35.2 | 36.25 | 36.25 | -0.45 (-1.23%) | 8,432,024 |
| 15 Aug 2022 | HKD | 36.5 | 37.4 | 36 | 36.7 | 36.7 | +0.2 (+0.55%) | 3,923,743 |
| 12 Aug 2022 | HKD | 36.65 | 37.5 | 35.85 | 36.5 | 36.5 | -0.25 (-0.68%) | 6,063,220 |
| 11 Aug 2022 | HKD | 34.9 | 37 | 34.4 | 36.75 | 36.75 | +2.95 (+8.73%) | 10,126,300 |
| 10 Aug 2022 | HKD | 35 | 35.35 | 33.55 | 33.8 | 33.8 | -1.55 (-4.38%) | 6,221,400 |
| 9 Aug 2022 | HKD | 36.85 | 37.2 | 35.2 | 35.35 | 35.35 | -1.35 (-3.68%) | 8,475,426 |
| 8 Aug 2022 | HKD | 35.7 | 37.95 | 35.2 | 36.7 | 36.7 | +0.9 (+2.51%) | 15,568,023 |
| 5 Aug 2022 | HKD | 34.95 | 36.5 | 34.5 | 35.8 | 35.8 | +2.95 (+8.98%) | 26,583,167 |
| 4 Aug 2022 | HKD | 32.35 | 33.35 | 31.3 | 32.85 | 32.85 | +0.9 (+2.82%) | 15,145,221 |
| 3 Aug 2022 | HKD | 32.95 | 33.05 | 31.65 | 31.95 | 31.95 | -0.5 (-1.54%) | 10,519,294 |
| 2 Aug 2022 | HKD | 32.35 | 32.95 | 31.75 | 32.45 | 32.45 | -0.3 (-0.92%) | 8,577,768 |
| 1 Aug 2022 | HKD | 33 | 33 | 31.2 | 32.75 | 32.75 | 0.0 (0.0%) | 8,953,193 |
| 29 Jul 2022 | HKD | 34 | 34.4 | 31.8 | 32.75 | 32.75 | -1.1 (-3.25%) | 9,251,000 |
| 28 Jul 2022 | HKD | 33.9 | 34.45 | 33.6 | 33.85 | 33.85 | +0.45 (+1.35%) | 4,612,593 |
| 27 Jul 2022 | HKD | 34.3 | 34.35 | 32.95 | 33.4 | 33.4 | -0.75 (-2.20%) | 5,886,980 |
| 26 Jul 2022 | HKD | 34.55 | 35.2 | 33.6 | 34.15 | 34.15 | -0.4 (-1.16%) | 5,219,067 |
| 25 Jul 2022 | HKD | 34.4 | 34.7 | 32.6 | 34.55 | 34.55 | -0.3 (-0.86%) | 7,248,009 |
| 22 Jul 2022 | HKD | 37.95 | 37.95 | 34.85 | 34.85 | 34.85 | -2.3 (-6.19%) | 6,169,026 |
| 21 Jul 2022 | HKD | 37.2 | 37.7 | 36.75 | 37.15 | 37.15 | +0.25 (+0.68%) | 6,105,210 |
| 20 Jul 2022 | HKD | 36.6 | 37.95 | 36.55 | 36.9 | 36.9 | +1.5 (+4.24%) | 10,503,849 |
| 19 Jul 2022 | HKD | 36.15 | 36.65 | 35.05 | 35.4 | 35.4 | -0.75 (-2.07%) | 9,012,401 |
| 18 Jul 2022 | HKD | 37.2 | 37.2 | 35.3 | 36.15 | 36.15 | -0.7 (-1.90%) | 8,017,038 |
| 15 Jul 2022 | HKD | 38.5 | 38.6 | 36.6 | 36.85 | 36.85 | -1.65 (-4.29%) | 12,029,809 |
| 14 Jul 2022 | HKD | 36.85 | 39.5 | 36.65 | 38.5 | 38.5 | +2.15 (+5.91%) | 17,211,282 |
