| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2022 | HKD | 59 | 59.3 | 57.4 | 59.3 | 59.3 | -0.05 (-0.08%) | 188,400 |
| 6 Oct 2022 | HKD | 60 | 60 | 57.7 | 59.35 | 59.35 | +0.35 (+0.59%) | 269,800 |
| 5 Oct 2022 | HKD | 57.5 | 59.5 | 56.1 | 59 | 59 | +1.7 (+2.97%) | 241,900 |
| 3 Oct 2022 | HKD | 58 | 58 | 56.6 | 57.3 | 57.3 | -1 (-1.72%) | 181,900 |
| 30 Sep 2022 | HKD | 57.5 | 58.45 | 56.35 | 58.3 | 58.3 | +0.7 (+1.22%) | 196,700 |
| 29 Sep 2022 | HKD | 58.1 | 59.95 | 57.05 | 57.6 | 57.6 | -0.45 (-0.78%) | 255,100 |
| 28 Sep 2022 | HKD | 58.5 | 58.8 | 57 | 58.05 | 58.05 | -0.75 (-1.28%) | 289,500 |
| 27 Sep 2022 | HKD | 59.8 | 59.95 | 56.25 | 58.8 | 58.8 | -0.3 (-0.51%) | 254,300 |
| 26 Sep 2022 | HKD | 56 | 61.3 | 55.6 | 59.1 | 59.1 | +2.85 (+5.07%) | 432,100 |
| 23 Sep 2022 | HKD | 50.1 | 58.95 | 49.3 | 56.25 | 56.25 | +4.1 (+7.86%) | 629,900 |
| 22 Sep 2022 | HKD | 55 | 55 | 47.4 | 52.15 | 52.15 | -3.15 (-5.70%) | 2,053,400 |
| 21 Sep 2022 | HKD | 56 | 56 | 53.05 | 55.3 | 55.3 | +2.6 (+4.93%) | 294,100 |
| 20 Sep 2022 | HKD | 57.1 | 57.95 | 52.7 | 52.7 | 52.7 | -4.25 (-7.46%) | 304,000 |
| 19 Sep 2022 | HKD | 57.35 | 58.4 | 56.35 | 56.95 | 56.95 | -0.95 (-1.64%) | 314,700 |
| 16 Sep 2022 | HKD | 59.2 | 60.5 | 56.6 | 57.9 | 57.9 | -1.3 (-2.20%) | 269,200 |
| 15 Sep 2022 | HKD | 58 | 59.2 | 57.85 | 59.2 | 59.2 | +1.35 (+2.33%) | 323,100 |
| 14 Sep 2022 | HKD | 59.25 | 59.25 | 57.25 | 57.85 | 57.85 | -1.15 (-1.95%) | 231,800 |
| 13 Sep 2022 | HKD | 59 | 59 | 58.2 | 59 | 59 | 0.0 (0.0%) | 266,200 |
| 9 Sep 2022 | HKD | 59.2 | 59.35 | 58.55 | 59 | 59 | 0.0 (0.0%) | 315,300 |
| 8 Sep 2022 | HKD | 58.9 | 59 | 58.4 | 59 | 59 | -0.05 (-0.08%) | 323,400 |
| 7 Sep 2022 | HKD | 59.2 | 59.7 | 58.7 | 59.05 | 59.05 | 0.0 (0.0%) | 372,000 |
| 6 Sep 2022 | HKD | 59.7 | 59.95 | 58.45 | 59.05 | 59.05 | +0.05 (+0.08%) | 400,700 |
| 5 Sep 2022 | HKD | 60.5 | 60.5 | 58 | 59 | 59 | -0.35 (-0.59%) | 404,000 |
| 2 Sep 2022 | HKD | 58.4 | 62 | 58.4 | 59.35 | 59.35 | +0.2 (+0.34%) | 338,600 |
| 1 Sep 2022 | HKD | 59.2 | 59.85 | 58.55 | 59.15 | 59.15 | +0.15 (+0.25%) | 543,900 |
| 31 Aug 2022 | HKD | 58.8 | 61.65 | 57.9 | 59 | 59 | +0.35 (+0.60%) | 459,600 |
| 30 Aug 2022 | HKD | 57.9 | 59.1 | 57.35 | 58.65 | 58.65 | +0.3 (+0.51%) | 616,000 |
| 29 Aug 2022 | HKD | 54.95 | 59 | 54.85 | 58.35 | 58.35 | +1 (+1.74%) | 544,500 |
| 26 Aug 2022 | HKD | 56 | 59 | 54.65 | 57.35 | 57.35 | +1.05 (+1.87%) | 489,200 |
| 25 Aug 2022 | HKD | 56.4 | 57.15 | 53.45 | 56.3 | 56.3 | -0.1 (-0.18%) | 467,700 |
