| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2022 | HKD | 24.6 | 24.6 | 23.8 | 23.8 | 23.8 | -1.1 (-4.42%) | 12,100 |
| 18 Jul 2022 | HKD | 23.65 | 25 | 23.65 | 24.9 | 24.9 | +1.25 (+5.29%) | 13,400 |
| 15 Jul 2022 | HKD | 24.2 | 24.2 | 23.6 | 23.65 | 23.65 | -0.55 (-2.27%) | 5,000 |
| 14 Jul 2022 | HKD | 24.15 | 24.55 | 24.1 | 24.2 | 24.2 | 0.0 (0.0%) | 5,900 |
| 13 Jul 2022 | HKD | 24 | 24.7 | 24 | 24.2 | 24.2 | +0.8 (+3.42%) | 6,900 |
| 12 Jul 2022 | HKD | 23.8 | 23.9 | 23.1 | 23.4 | 23.4 | -1.05 (-4.29%) | 22,500 |
| 11 Jul 2022 | HKD | 25.3 | 25.5 | 23.5 | 24.45 | 24.45 | -1.15 (-4.49%) | 24,600 |
| 8 Jul 2022 | HKD | 26 | 26.15 | 25.6 | 25.6 | 25.6 | -0.1 (-0.39%) | 5,500 |
| 7 Jul 2022 | HKD | 26.6 | 26.6 | 25.45 | 25.7 | 25.7 | -1.8 (-6.55%) | 66,800 |
| 6 Jul 2022 | HKD | 27.8 | 27.8 | 26.7 | 27.5 | 27.5 | -0.65 (-2.31%) | 33,300 |
| 5 Jul 2022 | HKD | 28.05 | 28.55 | 27.7 | 28.15 | 28.15 | +0.1 (+0.36%) | 49,100 |
| 4 Jul 2022 | HKD | 27.75 | 28.4 | 27.15 | 28.05 | 28.05 | +0.4 (+1.45%) | 18,900 |
| 30 Jun 2022 | HKD | 28.65 | 28.65 | 27.4 | 27.65 | 27.65 | -1 (-3.49%) | 49,200 |
| 29 Jun 2022 | HKD | 29.9 | 30 | 27.75 | 28.65 | 28.65 | -2.15 (-6.98%) | 122,600 |
| 28 Jun 2022 | HKD | 30.9 | 31.35 | 29.9 | 30.8 | 30.8 | -1.2 (-3.75%) | 50,100 |
| 27 Jun 2022 | HKD | 31.05 | 32.2 | 31.05 | 32 | 32 | +1.35 (+4.40%) | 103,100 |
| 24 Jun 2022 | HKD | 30.65 | 30.95 | 29.3 | 30.65 | 30.65 | +0.05 (+0.16%) | 61,000 |
| 23 Jun 2022 | HKD | 29.2 | 30.7 | 29.2 | 30.6 | 30.6 | +1.55 (+5.34%) | 67,900 |
| 22 Jun 2022 | HKD | 29.65 | 29.85 | 28.7 | 29.05 | 29.05 | +0.4 (+1.40%) | 57,600 |
| 21 Jun 2022 | HKD | 27.65 | 29.2 | 27.5 | 28.65 | 28.65 | +1.15 (+4.18%) | 67,200 |
| 20 Jun 2022 | HKD | 28.4 | 28.4 | 27.2 | 27.5 | 27.5 | -1.1 (-3.85%) | 28,400 |
| 17 Jun 2022 | HKD | 27.25 | 28.65 | 27.25 | 28.6 | 28.6 | +1.45 (+5.34%) | 66,800 |
| 16 Jun 2022 | HKD | 28.15 | 28.7 | 27 | 27.15 | 27.15 | +0.7 (+2.65%) | 104,100 |
| 15 Jun 2022 | HKD | 26.55 | 27.75 | 26 | 26.45 | 26.45 | -0.1 (-0.38%) | 40,600 |
| 14 Jun 2022 | HKD | 26 | 27.2 | 24.95 | 26.55 | 26.55 | -0.05 (-0.19%) | 68,700 |
| 13 Jun 2022 | HKD | 27.3 | 27.55 | 26.2 | 26.6 | 26.6 | -1.7 (-6.01%) | 85,300 |
| 10 Jun 2022 | HKD | 28.25 | 29.1 | 28 | 28.3 | 28.3 | -2.1 (-6.91%) | 148,900 |
| 9 Jun 2022 | HKD | 30 | 31.65 | 30 | 30.4 | 30.4 | +1.25 (+4.29%) | 214,200 |
| 8 Jun 2022 | HKD | 28.95 | 29.9 | 27.55 | 29.15 | 29.15 | +1.05 (+3.74%) | 226,300 |
| 7 Jun 2022 | HKD | 26.05 | 28.25 | 26.05 | 28.1 | 28.1 | +2.75 (+10.85%) | 252,400 |
