| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2022 | HKD | 21.05 | 21.5 | 20.5 | 21.2 | 21.2 | +0.3 (+1.44%) | 20,800 |
| 29 Aug 2022 | HKD | 21.7 | 21.7 | 20.6 | 20.9 | 20.9 | -1.4 (-6.28%) | 16,300 |
| 26 Aug 2022 | HKD | 22.5 | 23.2 | 21.7 | 22.3 | 22.3 | +1.4 (+6.70%) | 110,200 |
| 25 Aug 2022 | HKD | 19.5 | 21.15 | 19.5 | 20.9 | 20.9 | +1.78 (+9.31%) | 64,900 |
| 24 Aug 2022 | HKD | 19.14 | 19.38 | 18.68 | 19.12 | 19.12 | +0.66 (+3.58%) | 19,600 |
| 23 Aug 2022 | HKD | 18.8 | 19 | 18.24 | 18.46 | 18.46 | -0.74 (-3.85%) | 37,800 |
| 22 Aug 2022 | HKD | 19.34 | 19.66 | 18.78 | 19.2 | 19.2 | -0.2 (-1.03%) | 24,000 |
| 19 Aug 2022 | HKD | 19.16 | 19.58 | 19.1 | 19.4 | 19.4 | +0.24 (+1.25%) | 8,800 |
| 18 Aug 2022 | HKD | 19.3 | 19.46 | 18.84 | 19.16 | 19.16 | -1.34 (-6.54%) | 40,200 |
| 17 Aug 2022 | HKD | 20.05 | 20.75 | 19.68 | 20.5 | 20.5 | -0.7 (-3.30%) | 45,100 |
| 16 Aug 2022 | HKD | 21.35 | 21.35 | 20.6 | 21.2 | 21.2 | +0.35 (+1.68%) | 28,400 |
| 15 Aug 2022 | HKD | 21.2 | 21.2 | 20.45 | 20.85 | 20.85 | +0.05 (+0.24%) | 18,700 |
| 12 Aug 2022 | HKD | 21.45 | 21.45 | 20.7 | 20.8 | 20.8 | +0.4 (+1.96%) | 14,700 |
| 11 Aug 2022 | HKD | 20.6 | 20.9 | 20.2 | 20.4 | 20.4 | +0.94 (+4.83%) | 77,000 |
| 10 Aug 2022 | HKD | 19.72 | 19.72 | 18.62 | 19.46 | 19.46 | -0.26 (-1.32%) | 48,000 |
| 9 Aug 2022 | HKD | 20.05 | 20.6 | 18.98 | 19.72 | 19.72 | +0.02 (+0.10%) | 105,100 |
| 8 Aug 2022 | HKD | 20.55 | 20.55 | 19.7 | 19.7 | 19.7 | -0.9 (-4.37%) | 8,500 |
| 5 Aug 2022 | HKD | 21 | 21 | 20 | 20.6 | 20.6 | -0.9 (-4.19%) | 50,600 |
| 4 Aug 2022 | HKD | 20.5 | 22.05 | 20.5 | 21.5 | 21.5 | +1.72 (+8.70%) | 65,900 |
| 3 Aug 2022 | HKD | 20.5 | 20.5 | 19.54 | 19.78 | 19.78 | +1.58 (+8.68%) | 24,100 |
| 2 Aug 2022 | HKD | 19.2 | 19.2 | 17.76 | 18.2 | 18.2 | -1.4 (-7.14%) | 70,800 |
| 1 Aug 2022 | HKD | 19.9 | 19.9 | 19.46 | 19.6 | 19.6 | -0.45 (-2.24%) | 72,500 |
| 29 Jul 2022 | HKD | 21 | 21 | 19.9 | 20.05 | 20.05 | -0.95 (-4.52%) | 108,100 |
| 28 Jul 2022 | HKD | 20.85 | 21.45 | 20.75 | 21 | 21 | +0.45 (+2.19%) | 63,800 |
| 27 Jul 2022 | HKD | 21.2 | 21.35 | 20.55 | 20.55 | 20.55 | -0.95 (-4.42%) | 60,700 |
| 26 Jul 2022 | HKD | 21.4 | 21.9 | 21.4 | 21.5 | 21.5 | -0.45 (-2.05%) | 45,800 |
| 25 Jul 2022 | HKD | 22.5 | 22.5 | 21.65 | 21.95 | 21.95 | -0.55 (-2.44%) | 12,800 |
| 22 Jul 2022 | HKD | 22.6 | 22.65 | 21.9 | 22.5 | 22.5 | -0.1 (-0.44%) | 38,025 |
| 21 Jul 2022 | HKD | 22.9 | 23.35 | 21.8 | 22.6 | 22.6 | -1.5 (-6.22%) | 68,900 |
| 20 Jul 2022 | HKD | 23.8 | 24.35 | 23.8 | 24.1 | 24.1 | +0.3 (+1.26%) | 16,800 |
