| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | HKD | 53.7 | 57 | 53.1 | 56.4 | 56.4 | +0.9 (+1.62%) | 881,800 |
| 23 Aug 2022 | HKD | 58.8 | 60.75 | 54 | 55.5 | 55.5 | -5 (-8.26%) | 1,560,500 |
| 22 Aug 2022 | HKD | 71 | 71 | 48.7 | 60.5 | 60.5 | -11 (-15.38%) | 2,813,548 |
| 19 Aug 2022 | HKD | 69.9 | 75.55 | 69.65 | 71.5 | 71.5 | +0.9 (+1.27%) | 453,800 |
| 18 Aug 2022 | HKD | 68.2 | 72.6 | 68.2 | 70.6 | 70.6 | +2.65 (+3.90%) | 516,400 |
| 17 Aug 2022 | HKD | 71.95 | 71.95 | 67.1 | 67.95 | 67.95 | -0.55 (-0.80%) | 455,700 |
| 16 Aug 2022 | HKD | 72.1 | 73.5 | 68.45 | 68.5 | 68.5 | -3.25 (-4.53%) | 540,500 |
| 15 Aug 2022 | HKD | 70 | 71.75 | 67.1 | 71.75 | 71.75 | +2.65 (+3.84%) | 504,500 |
| 12 Aug 2022 | HKD | 68.95 | 69.6 | 67.25 | 69.1 | 69.1 | +0.15 (+0.22%) | 491,868 |
| 11 Aug 2022 | HKD | 70 | 70 | 68 | 68.95 | 68.95 | -0.95 (-1.36%) | 456,000 |
| 10 Aug 2022 | HKD | 67.15 | 69.9 | 66.7 | 69.9 | 69.9 | +2 (+2.95%) | 316,000 |
| 9 Aug 2022 | HKD | 70.3 | 70.6 | 67.1 | 67.9 | 67.9 | -2.4 (-3.41%) | 397,500 |
| 8 Aug 2022 | HKD | 67.5 | 71.2 | 66.8 | 70.3 | 70.3 | +3.3 (+4.93%) | 368,000 |
| 5 Aug 2022 | HKD | 63.35 | 67.5 | 62.5 | 67 | 67 | +3.35 (+5.26%) | 311,000 |
| 4 Aug 2022 | HKD | 67.8 | 67.8 | 63.1 | 63.65 | 63.65 | -3.25 (-4.86%) | 209,500 |
| 3 Aug 2022 | HKD | 63.95 | 66.9 | 62.75 | 66.9 | 66.9 | +2.5 (+3.88%) | 240,000 |
| 2 Aug 2022 | HKD | 65.8 | 67 | 62.95 | 64.4 | 64.4 | -3.5 (-5.15%) | 280,000 |
| 1 Aug 2022 | HKD | 69.8 | 69.8 | 65.1 | 67.9 | 67.9 | -1.35 (-1.95%) | 244,000 |
| 29 Jul 2022 | HKD | 69 | 71 | 66.05 | 69.25 | 69.25 | +0.45 (+0.65%) | 167,500 |
| 28 Jul 2022 | HKD | 68 | 69.5 | 67 | 68.8 | 68.8 | +0.8 (+1.18%) | 163,000 |
| 27 Jul 2022 | HKD | 69.1 | 69.1 | 65 | 68 | 68 | -1.4 (-2.02%) | 230,500 |
| 26 Jul 2022 | HKD | 69.4 | 70.5 | 68.35 | 69.4 | 69.4 | +0.4 (+0.58%) | 207,500 |
| 25 Jul 2022 | HKD | 69 | 70 | 68.7 | 69 | 69 | +0.5 (+0.73%) | 191,000 |
| 22 Jul 2022 | HKD | 70 | 71.4 | 68.05 | 68.5 | 68.5 | -1.5 (-2.14%) | 161,000 |
| 21 Jul 2022 | HKD | 70.95 | 71.2 | 69.2 | 70 | 70 | -0.5 (-0.71%) | 183,000 |
| 20 Jul 2022 | HKD | 68.8 | 73.7 | 68.45 | 70.5 | 70.5 | +2.1 (+3.07%) | 201,000 |
| 19 Jul 2022 | HKD | 68 | 68.5 | 67.65 | 68.4 | 68.4 | +0.85 (+1.26%) | 174,000 |
| 18 Jul 2022 | HKD | 67.4 | 68.3 | 66.9 | 67.55 | 67.55 | -0.45 (-0.66%) | 191,000 |
| 15 Jul 2022 | HKD | 68.5 | 68.7 | 66.25 | 68 | 68 | +0.75 (+1.12%) | 201,000 |
| 14 Jul 2022 | HKD | 68.8 | 68.8 | 66.4 | 67.25 | 67.25 | -1.35 (-1.97%) | 216,500 |
