| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2022 | HKD | 36.9 | 36.9 | 36 | 36.6 | 36.6 | -0.2 (-0.54%) | 2,630,548 |
| 24 Aug 2022 | HKD | 37.5 | 37.5 | 36.2 | 36.8 | 36.8 | -0.2 (-0.54%) | 1,683,587 |
| 23 Aug 2022 | HKD | 36.8 | 37.15 | 36.45 | 37 | 37 | -0.75 (-1.99%) | 1,909,673 |
| 22 Aug 2022 | HKD | 37.55 | 38.1 | 37.35 | 37.75 | 37.75 | -0.15 (-0.40%) | 1,863,645 |
| 19 Aug 2022 | HKD | 37.7 | 38.15 | 37.4 | 37.9 | 37.9 | -0.05 (-0.13%) | 2,178,875 |
| 18 Aug 2022 | HKD | 37.75 | 38 | 37.5 | 37.95 | 37.95 | +0.05 (+0.13%) | 1,174,432 |
| 17 Aug 2022 | HKD | 37.25 | 38.2 | 37.25 | 37.9 | 37.9 | +0.5 (+1.34%) | 1,967,673 |
| 16 Aug 2022 | HKD | 37.35 | 38 | 37 | 37.4 | 37.4 | +0.05 (+0.13%) | 2,645,331 |
| 15 Aug 2022 | HKD | 37.2 | 37.8 | 37.1 | 37.35 | 37.35 | -0.2 (-0.53%) | 1,551,384 |
| 12 Aug 2022 | HKD | 37.75 | 37.75 | 36.85 | 37.55 | 37.55 | +0.1 (+0.27%) | 2,284,443 |
| 11 Aug 2022 | HKD | 38 | 38.05 | 37.1 | 37.45 | 37.45 | +0.3 (+0.81%) | 2,151,119 |
| 10 Aug 2022 | HKD | 37.1 | 37.7 | 36.5 | 37.15 | 37.15 | -0.1 (-0.27%) | 2,305,268 |
| 9 Aug 2022 | HKD | 38.3 | 38.35 | 37.1 | 37.25 | 37.25 | -0.85 (-2.23%) | 3,215,573 |
| 8 Aug 2022 | HKD | 37.8 | 38.35 | 37.5 | 38.1 | 38.1 | +0.3 (+0.79%) | 4,259,416 |
| 5 Aug 2022 | HKD | 36.5 | 37.9 | 36.3 | 37.8 | 37.8 | +1.75 (+4.85%) | 5,730,498 |
| 4 Aug 2022 | HKD | 34.3 | 36.25 | 34.15 | 36.05 | 36.05 | +2.25 (+6.66%) | 5,413,398 |
| 3 Aug 2022 | HKD | 33.7 | 34.5 | 33.5 | 33.8 | 33.8 | +0.1 (+0.30%) | 2,066,527 |
| 2 Aug 2022 | HKD | 34.35 | 34.35 | 33.4 | 33.7 | 33.7 | -1.25 (-3.58%) | 1,484,815 |
| 1 Aug 2022 | HKD | 34.6 | 35.05 | 34.25 | 34.95 | 34.95 | +0.05 (+0.14%) | 1,701,819 |
| 29 Jul 2022 | HKD | 34.95 | 35.6 | 34.5 | 34.9 | 34.9 | -0.05 (-0.14%) | 2,175,629 |
| 28 Jul 2022 | HKD | 35.1 | 35.1 | 34.3 | 34.95 | 34.95 | -0.1 (-0.29%) | 2,692,115 |
| 27 Jul 2022 | HKD | 34.8 | 35.4 | 34.5 | 35.05 | 35.05 | +0.25 (+0.72%) | 1,849,322 |
| 26 Jul 2022 | HKD | 34.4 | 35.35 | 34.1 | 34.8 | 34.8 | +0.6 (+1.75%) | 2,138,871 |
| 25 Jul 2022 | HKD | 34.1 | 34.6 | 33.7 | 34.2 | 34.2 | +0.4 (+1.18%) | 2,773,536 |
| 22 Jul 2022 | HKD | 34.2 | 34.3 | 33.6 | 33.8 | 33.8 | -0.2 (-0.59%) | 1,736,942 |
| 21 Jul 2022 | HKD | 34.9 | 35.15 | 33.9 | 34 | 34 | -0.8 (-2.30%) | 1,688,635 |
| 20 Jul 2022 | HKD | 34.75 | 34.9 | 34.2 | 34.8 | 34.8 | +0.35 (+1.02%) | 1,878,713 |
| 19 Jul 2022 | HKD | 35 | 35 | 33.95 | 34.45 | 34.45 | -0.55 (-1.57%) | 1,853,241 |
| 18 Jul 2022 | HKD | 34.65 | 35.35 | 34.15 | 35 | 35 | +0.55 (+1.60%) | 2,453,264 |
| 15 Jul 2022 | HKD | 34.75 | 35 | 34 | 34.45 | 34.45 | -0.85 (-2.41%) | 3,095,789 |
