| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2022 | HKD | 45.1 | 45.8 | 44.8 | 45.6 | 45.6 | +0.35 (+0.77%) | 3,483,707 |
| 13 Jul 2022 | HKD | 44.8 | 45.75 | 44.75 | 45.25 | 45.25 | +0.65 (+1.46%) | 4,095,662 |
| 12 Jul 2022 | HKD | 45.3 | 45.5 | 44.15 | 44.6 | 44.6 | -0.7 (-1.55%) | 5,545,659 |
| 11 Jul 2022 | HKD | 46.25 | 46.25 | 44.1 | 45.3 | 45.3 | -2.35 (-4.93%) | 11,397,300 |
| 8 Jul 2022 | HKD | 48 | 48.05 | 47 | 47.65 | 47.65 | +0.5 (+1.06%) | 7,697,358 |
| 7 Jul 2022 | HKD | 45.75 | 47.6 | 45.45 | 47.15 | 47.15 | +1.4 (+3.06%) | 9,786,761 |
| 6 Jul 2022 | HKD | 46.55 | 47 | 45.2 | 45.75 | 45.75 | -0.65 (-1.40%) | 10,550,690 |
| 5 Jul 2022 | HKD | 47.15 | 47.2 | 46.1 | 46.4 | 46.4 | -0.15 (-0.32%) | 4,600,535 |
| 4 Jul 2022 | HKD | 46.8 | 46.9 | 44.8 | 46.55 | 46.55 | -0.25 (-0.53%) | 10,398,170 |
| 30 Jun 2022 | HKD | 46.45 | 47.2 | 46.25 | 46.8 | 46.8 | -0.45 (-0.95%) | 9,057,831 |
| 29 Jun 2022 | HKD | 46.4 | 48 | 46.4 | 47.25 | 47.25 | -0.5 (-1.05%) | 21,187,020 |
| 28 Jun 2022 | HKD | 44.25 | 48 | 43.15 | 47.75 | 47.75 | +3.5 (+7.91%) | 39,192,008 |
| 27 Jun 2022 | HKD | 42.45 | 44.45 | 42.4 | 44.25 | 44.25 | +2.25 (+5.36%) | 17,034,631 |
| 24 Jun 2022 | HKD | 40.75 | 42.1 | 40.65 | 42 | 42 | +1.25 (+3.07%) | 9,614,813 |
| 23 Jun 2022 | HKD | 40.45 | 41.15 | 40.05 | 40.75 | 40.75 | +0.3 (+0.74%) | 13,885,510 |
| 22 Jun 2022 | HKD | 40.8 | 41.55 | 40.45 | 40.45 | 40.45 | -0.6 (-1.46%) | 6,377,294 |
| 21 Jun 2022 | HKD | 40.3 | 41.85 | 40.05 | 41.05 | 41.05 | +0.65 (+1.61%) | 6,836,470 |
| 20 Jun 2022 | HKD | 39.85 | 40.8 | 38.55 | 40.4 | 40.4 | -0.4 (-0.98%) | 12,235,830 |
| 17 Jun 2022 | HKD | 40.7 | 41.05 | 40.3 | 40.8 | 40.8 | -0.2 (-0.49%) | 5,542,678 |
| 16 Jun 2022 | HKD | 41.6 | 42.25 | 40.65 | 41 | 41 | -0.15 (-0.36%) | 5,939,997 |
| 15 Jun 2022 | HKD | 41 | 41.7 | 40.85 | 41.15 | 41.15 | -0.1 (-0.24%) | 6,894,967 |
| 14 Jun 2022 | HKD | 41.45 | 41.45 | 40.4 | 41.25 | 41.25 | -0.25 (-0.60%) | 6,770,914 |
| 13 Jun 2022 | HKD | 42.5 | 42.7 | 41.45 | 41.5 | 41.5 | -2.1 (-4.82%) | 9,446,614 |
| 10 Jun 2022 | HKD | 43.3 | 44 | 42.9 | 43.6 | 43.6 | -0.4 (-0.91%) | 15,974,940 |
| 9 Jun 2022 | HKD | 44.4 | 44.95 | 43.8 | 44 | 44 | -0.55 (-1.23%) | 14,643,540 |
| 8 Jun 2022 | HKD | 42.6 | 44.8 | 42.25 | 44.55 | 44.55 | +2.4 (+5.69%) | 20,258,580 |
| 7 Jun 2022 | HKD | 41.75 | 42.35 | 41.5 | 42.15 | 42.15 | -0.2 (-0.47%) | 8,105,104 |
| 6 Jun 2022 | HKD | 41.75 | 42.6 | 41.3 | 42.35 | 42.35 | +1.05 (+2.54%) | 15,488,950 |
| 2 Jun 2022 | HKD | 41.35 | 41.7 | 41.05 | 41.3 | 41.3 | -0.2 (-0.48%) | 4,457,601 |
| 1 Jun 2022 | HKD | 41.6 | 41.75 | 40.8 | 41.5 | 41.5 | -0.35 (-0.84%) | 6,001,903 |
