| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2022 | HKD | 43.5 | 44.3 | 43.05 | 44.05 | 44.05 | +0.55 (+1.26%) | 4,926,939 |
| 24 Aug 2022 | HKD | 44.35 | 44.35 | 43.1 | 43.5 | 43.5 | -0.85 (-1.92%) | 6,121,977 |
| 23 Aug 2022 | HKD | 45.6 | 45.6 | 43 | 44.35 | 44.35 | -1.25 (-2.74%) | 11,634,630 |
| 22 Aug 2022 | HKD | 45.65 | 45.8 | 44.9 | 45.6 | 45.6 | -0.35 (-0.76%) | 4,129,679 |
| 19 Aug 2022 | HKD | 45.75 | 46.55 | 45.6 | 45.95 | 45.95 | -0.3 (-0.65%) | 5,497,714 |
| 18 Aug 2022 | HKD | 47.45 | 47.45 | 45.75 | 46.25 | 46.25 | -1 (-2.12%) | 4,117,513 |
| 17 Aug 2022 | HKD | 47.45 | 47.8 | 47.1 | 47.25 | 47.25 | +0.25 (+0.53%) | 2,758,907 |
| 16 Aug 2022 | HKD | 47.45 | 47.7 | 46.5 | 47 | 47 | -0.35 (-0.74%) | 4,777,709 |
| 15 Aug 2022 | HKD | 47.5 | 48.3 | 47.25 | 47.35 | 47.35 | -0.3 (-0.63%) | 4,384,052 |
| 12 Aug 2022 | HKD | 47.65 | 47.8 | 47.05 | 47.65 | 47.65 | +0.45 (+0.95%) | 6,187,868 |
| 11 Aug 2022 | HKD | 47.2 | 47.45 | 46.5 | 47.2 | 47.2 | +0.75 (+1.61%) | 5,471,988 |
| 10 Aug 2022 | HKD | 47.35 | 47.35 | 46.1 | 46.45 | 46.45 | -0.75 (-1.59%) | 3,533,783 |
| 9 Aug 2022 | HKD | 46.55 | 47.8 | 46.45 | 47.2 | 47.2 | +0.5 (+1.07%) | 6,145,937 |
| 8 Aug 2022 | HKD | 47.05 | 47.15 | 46.15 | 46.7 | 46.7 | -0.35 (-0.74%) | 3,654,872 |
| 5 Aug 2022 | HKD | 46.9 | 47.65 | 46.65 | 47.05 | 47.05 | +0.15 (+0.32%) | 3,319,869 |
| 4 Aug 2022 | HKD | 46.6 | 47 | 46.2 | 46.9 | 46.9 | +0.4 (+0.86%) | 3,933,627 |
| 3 Aug 2022 | HKD | 46.65 | 47.7 | 45.95 | 46.5 | 46.5 | +0.55 (+1.20%) | 5,858,601 |
| 2 Aug 2022 | HKD | 45.5 | 46.15 | 44.7 | 45.95 | 45.95 | -0.35 (-0.76%) | 7,417,481 |
| 1 Aug 2022 | HKD | 47.2 | 47.25 | 46 | 46.3 | 46.3 | -0.4 (-0.86%) | 4,710,143 |
| 29 Jul 2022 | HKD | 47.15 | 47.7 | 46.25 | 46.7 | 46.7 | -0.7 (-1.48%) | 9,467,808 |
| 28 Jul 2022 | HKD | 46 | 47.4 | 45.5 | 47.4 | 47.4 | +1.75 (+3.83%) | 12,362,040 |
| 27 Jul 2022 | HKD | 46.1 | 46.3 | 44.95 | 45.65 | 45.65 | -0.8 (-1.72%) | 3,390,988 |
| 26 Jul 2022 | HKD | 45.6 | 46.6 | 45.5 | 46.45 | 46.45 | +0.85 (+1.86%) | 8,564,392 |
| 25 Jul 2022 | HKD | 44.55 | 45.85 | 44.55 | 45.6 | 45.6 | +0.7 (+1.56%) | 5,336,109 |
| 22 Jul 2022 | HKD | 44.5 | 45.2 | 44.4 | 44.9 | 44.9 | +0.5 (+1.13%) | 6,082,711 |
| 21 Jul 2022 | HKD | 45.8 | 46.1 | 44.2 | 44.4 | 44.4 | -1.4 (-3.06%) | 7,853,000 |
| 20 Jul 2022 | HKD | 45.35 | 45.95 | 45.15 | 45.8 | 45.8 | +0.7 (+1.55%) | 6,355,082 |
| 19 Jul 2022 | HKD | 45.25 | 45.6 | 44.35 | 45.1 | 45.1 | -0.7 (-1.53%) | 9,238,485 |
| 18 Jul 2022 | HKD | 45.9 | 46.2 | 45.15 | 45.8 | 45.8 | +0.6 (+1.33%) | 3,422,077 |
| 15 Jul 2022 | HKD | 46.15 | 46.25 | 44.7 | 45.2 | 45.2 | -0.4 (-0.88%) | 5,189,031 |
