| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2022 | HKD | 36.65 | 37.3 | 35.5 | 36.65 | 36.65 | +0.6 (+1.66%) | 116,000 |
| 6 Oct 2022 | HKD | 36.7 | 36.7 | 35.25 | 36.05 | 36.05 | +0.85 (+2.41%) | 58,500 |
| 5 Oct 2022 | HKD | 36.1 | 36.9 | 34.85 | 35.2 | 35.2 | -1.25 (-3.43%) | 152,000 |
| 3 Oct 2022 | HKD | 35.6 | 36.45 | 34.35 | 36.45 | 36.45 | +0.85 (+2.39%) | 140,500 |
| 30 Sep 2022 | HKD | 36.3 | 37.15 | 35.1 | 35.6 | 35.6 | -0.7 (-1.93%) | 116,500 |
| 29 Sep 2022 | HKD | 34.9 | 36.8 | 34.9 | 36.3 | 36.3 | +1.65 (+4.76%) | 258,000 |
| 28 Sep 2022 | HKD | 35 | 36.4 | 33.55 | 34.65 | 34.65 | -1.45 (-4.02%) | 120,500 |
| 27 Sep 2022 | HKD | 35.9 | 36.65 | 34.95 | 36.1 | 36.1 | +0.65 (+1.83%) | 85,500 |
| 26 Sep 2022 | HKD | 33.8 | 35.6 | 33.8 | 35.45 | 35.45 | +1.65 (+4.88%) | 346,500 |
| 23 Sep 2022 | HKD | 35.5 | 35.9 | 32.15 | 33.8 | 33.8 | -2.2 (-6.11%) | 858,500 |
| 22 Sep 2022 | HKD | 37.1 | 38.7 | 35.7 | 36 | 36 | -2.2 (-5.76%) | 433,000 |
| 21 Sep 2022 | HKD | 38.1 | 38.75 | 37 | 38.2 | 38.2 | -0.55 (-1.42%) | 706,000 |
| 20 Sep 2022 | HKD | 38.2 | 39.2 | 37.5 | 38.75 | 38.75 | +1.05 (+2.79%) | 499,500 |
| 19 Sep 2022 | HKD | 38.6 | 39.3 | 37.4 | 37.7 | 37.7 | -0.85 (-2.20%) | 445,000 |
| 16 Sep 2022 | HKD | 37.45 | 38.6 | 35.9 | 38.55 | 38.55 | +0.35 (+0.92%) | 7,630,299 |
| 15 Sep 2022 | HKD | 37.2 | 39.3 | 36.8 | 38.2 | 38.2 | +1.65 (+4.51%) | 642,466 |
| 14 Sep 2022 | HKD | 35.7 | 37 | 35.4 | 36.55 | 36.55 | +0.25 (+0.69%) | 523,500 |
| 13 Sep 2022 | HKD | 37.3 | 37.7 | 36 | 36.3 | 36.3 | -0.7 (-1.89%) | 701,000 |
| 9 Sep 2022 | HKD | 35 | 37.2 | 35 | 37 | 37 | +1.2 (+3.35%) | 579,000 |
| 8 Sep 2022 | HKD | 36 | 37.7 | 35 | 35.8 | 35.8 | +0.25 (+0.70%) | 600,000 |
| 7 Sep 2022 | HKD | 35.85 | 36.95 | 34.95 | 35.55 | 35.55 | -0.45 (-1.25%) | 374,000 |
| 6 Sep 2022 | HKD | 35.1 | 36 | 35.1 | 36 | 36 | +0.3 (+0.84%) | 225,000 |
| 5 Sep 2022 | HKD | 35.55 | 37.05 | 34.5 | 35.7 | 35.7 | +0.05 (+0.14%) | 841,500 |
| 2 Sep 2022 | HKD | 34.6 | 36.2 | 33.6 | 35.65 | 35.65 | -0.5 (-1.38%) | 614,210 |
| 1 Sep 2022 | HKD | 34.35 | 36.5 | 34.35 | 36.15 | 36.15 | +1 (+2.84%) | 510,500 |
| 31 Aug 2022 | HKD | 35.55 | 36.45 | 33.6 | 35.15 | 35.15 | -1.85 (-5%) | 1,877,109 |
| 30 Aug 2022 | HKD | 34.85 | 37 | 34.6 | 37 | 37 | +2.15 (+6.17%) | 523,500 |
| 29 Aug 2022 | HKD | 35.1 | 36 | 33.6 | 34.85 | 34.85 | -0.75 (-2.11%) | 347,500 |
| 26 Aug 2022 | HKD | 32.55 | 36.3 | 32.55 | 35.6 | 35.6 | +2.1 (+6.27%) | 733,500 |
| 25 Aug 2022 | HKD | 32.35 | 33.95 | 32.3 | 33.5 | 33.5 | +1.15 (+3.55%) | 581,000 |
