| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | HKD | 31 | 31 | 28.95 | 29.15 | 29.15 | -1.4 (-4.58%) | 1,507,489 |
| 23 Aug 2022 | HKD | 32.05 | 32.05 | 30.35 | 30.55 | 30.55 | -1.6 (-4.98%) | 1,791,489 |
| 22 Aug 2022 | HKD | 32.45 | 32.6 | 31.35 | 32.15 | 32.15 | -0.3 (-0.92%) | 852,815 |
| 19 Aug 2022 | HKD | 32.7 | 33.1 | 32 | 32.45 | 32.45 | -0.55 (-1.67%) | 1,660,400 |
| 18 Aug 2022 | HKD | 31.55 | 33.45 | 31.45 | 33 | 33 | +1.2 (+3.77%) | 2,399,800 |
| 17 Aug 2022 | HKD | 31.65 | 32.25 | 31.35 | 31.8 | 31.8 | +0.1 (+0.32%) | 652,200 |
| 16 Aug 2022 | HKD | 32.1 | 32.5 | 30.9 | 31.7 | 31.7 | -0.6 (-1.86%) | 1,012,600 |
| 15 Aug 2022 | HKD | 32.1 | 32.45 | 31.3 | 32.3 | 32.3 | +0.45 (+1.41%) | 937,200 |
| 12 Aug 2022 | HKD | 31.8 | 32.3 | 31.35 | 31.85 | 31.85 | +0.05 (+0.16%) | 999,878 |
| 11 Aug 2022 | HKD | 30.6 | 32.3 | 30.55 | 31.8 | 31.8 | +1.2 (+3.92%) | 1,373,800 |
| 10 Aug 2022 | HKD | 32.9 | 32.9 | 29.9 | 30.6 | 30.6 | -1.95 (-5.99%) | 2,824,689 |
| 9 Aug 2022 | HKD | 32 | 32.95 | 31.65 | 32.55 | 32.55 | +0.85 (+2.68%) | 1,873,889 |
| 8 Aug 2022 | HKD | 32.2 | 33.2 | 31.2 | 31.7 | 31.7 | -0.65 (-2.01%) | 1,224,400 |
| 5 Aug 2022 | HKD | 32.35 | 32.9 | 31.3 | 32.35 | 32.35 | +0.5 (+1.57%) | 1,599,350 |
| 4 Aug 2022 | HKD | 30.7 | 32.1 | 30.7 | 31.85 | 31.85 | +1.15 (+3.75%) | 1,792,516 |
| 3 Aug 2022 | HKD | 31.85 | 32.2 | 30.55 | 30.7 | 30.7 | -1.45 (-4.51%) | 1,345,600 |
| 2 Aug 2022 | HKD | 32.4 | 32.4 | 30.1 | 32.15 | 32.15 | -0.25 (-0.77%) | 2,539,200 |
| 1 Aug 2022 | HKD | 32.55 | 32.95 | 31.5 | 32.4 | 32.4 | -0.45 (-1.37%) | 1,425,000 |
| 29 Jul 2022 | HKD | 34.8 | 34.85 | 32.25 | 32.85 | 32.85 | -1.95 (-5.60%) | 2,462,000 |
| 28 Jul 2022 | HKD | 35.7 | 36.1 | 34.05 | 34.8 | 34.8 | -0.7 (-1.97%) | 1,977,200 |
| 27 Jul 2022 | HKD | 37.55 | 37.6 | 35 | 35.5 | 35.5 | -2.1 (-5.59%) | 1,671,000 |
| 26 Jul 2022 | HKD | 35.5 | 38.5 | 35 | 37.6 | 37.6 | +1.05 (+2.87%) | 2,650,800 |
| 25 Jul 2022 | HKD | 37.1 | 37.1 | 36 | 36.55 | 36.55 | -0.55 (-1.48%) | 968,800 |
| 22 Jul 2022 | HKD | 37.5 | 38.3 | 36.6 | 37.1 | 37.1 | -0.25 (-0.67%) | 1,190,000 |
| 21 Jul 2022 | HKD | 36.8 | 39 | 36.7 | 37.35 | 37.35 | +0.35 (+0.95%) | 2,238,400 |
| 20 Jul 2022 | HKD | 36.65 | 37.2 | 36.35 | 37 | 37 | +0.6 (+1.65%) | 1,360,715 |
| 19 Jul 2022 | HKD | 38 | 38.1 | 36.3 | 36.4 | 36.4 | -1.45 (-3.83%) | 2,097,600 |
| 18 Jul 2022 | HKD | 38.45 | 38.65 | 36.25 | 37.85 | 37.85 | -0.6 (-1.56%) | 1,899,000 |
| 15 Jul 2022 | HKD | 40.9 | 40.9 | 38 | 38.45 | 38.45 | -2.15 (-5.30%) | 3,490,000 |
| 14 Jul 2022 | HKD | 41.05 | 41.45 | 40.15 | 40.6 | 40.6 | +0.1 (+0.25%) | 1,014,600 |
