| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2022 | HKD | 27.64 | 27.74 | 27.62 | 27.74 | 27.74 | +0.02 (+0.07%) | 5,700 |
| 14 Oct 2022 | HKD | 27.1 | 27.82 | 27.1 | 27.72 | 27.72 | +0.6 (+2.21%) | 12,000 |
| 13 Oct 2022 | HKD | 27.2 | 27.2 | 27 | 27.12 | 27.12 | -0.08 (-0.29%) | 5,400 |
| 12 Oct 2022 | HKD | 26.9 | 27.2 | 26.6 | 27.2 | 27.2 | +0.26 (+0.97%) | 9,900 |
| 11 Oct 2022 | HKD | 27.04 | 27.04 | 26.8 | 26.94 | 26.94 | -0.24 (-0.88%) | 21,800 |
| 10 Oct 2022 | HKD | 27.5 | 27.6 | 27.16 | 27.18 | 27.18 | -1.28 (-4.50%) | 100,400 |
| 7 Oct 2022 | HKD | 28.7 | 28.7 | 28.44 | 28.46 | 28.46 | -0.6 (-2.06%) | 84,200 |
| 6 Oct 2022 | HKD | 29.12 | 29.28 | 29.06 | 29.06 | 29.06 | -0.18 (-0.62%) | 41,100 |
| 5 Oct 2022 | HKD | 27.36 | 29.32 | 27.36 | 29.24 | 29.24 | +1.88 (+6.87%) | 156,700 |
| 3 Oct 2022 | HKD | 27.38 | 27.4 | 27.2 | 27.36 | 27.36 | -0.48 (-1.72%) | 21,800 |
| 30 Sep 2022 | HKD | 27.92 | 27.92 | 27.84 | 27.84 | 27.84 | +0.28 (+1.02%) | 38,400 |
| 29 Sep 2022 | HKD | 27.78 | 27.78 | 27.46 | 27.56 | 27.56 | +0.2 (+0.73%) | 5,600 |
| 28 Sep 2022 | HKD | 27.86 | 27.86 | 27.34 | 27.36 | 27.36 | -0.88 (-3.12%) | 8,800 |
| 27 Sep 2022 | HKD | 27.82 | 28.24 | 27.82 | 28.24 | 28.24 | +0.34 (+1.22%) | 8,000 |
| 26 Sep 2022 | HKD | 27.8 | 28.16 | 27.8 | 27.9 | 27.9 | -0.22 (-0.78%) | 10,000 |
| 23 Sep 2022 | HKD | 28.28 | 28.28 | 28 | 28.12 | 28.12 | -0.1 (-0.35%) | 10,200 |
| 22 Sep 2022 | HKD | 28.5 | 28.5 | 28.22 | 28.22 | 28.22 | -0.44 (-1.54%) | 13,100 |
| 21 Sep 2022 | HKD | 28.88 | 28.88 | 28.66 | 28.66 | 28.66 | -0.34 (-1.17%) | 16,800 |
| 20 Sep 2022 | HKD | 29.2 | 29.2 | 29 | 29 | 29 | +0.04 (+0.14%) | 3,800 |
| 19 Sep 2022 | HKD | 29.12 | 29.12 | 28.94 | 28.96 | 28.96 | 0.0 (0.0%) | 12,400 |
| 16 Sep 2022 | HKD | 29.5 | 29.5 | 28.96 | 28.96 | 28.96 | -0.94 (-3.14%) | 26,100 |
| 15 Sep 2022 | HKD | 30.5 | 30.5 | 29.7 | 29.9 | 29.9 | -0.32 (-1.06%) | 15,100 |
| 14 Sep 2022 | HKD | 30.34 | 30.34 | 30.08 | 30.22 | 30.22 | -0.5 (-1.63%) | 9,900 |
| 13 Sep 2022 | HKD | 30.58 | 30.84 | 30.58 | 30.72 | 30.72 | +0.14 (+0.46%) | 5,700 |
| 9 Sep 2022 | HKD | 30.2 | 30.58 | 30.2 | 30.58 | 30.58 | +0.56 (+1.87%) | 77,300 |
| 8 Sep 2022 | HKD | 30.22 | 30.22 | 30.02 | 30.02 | 30.02 | 0.0 (0.0%) | 700 |
| 7 Sep 2022 | HKD | 30 | 30.06 | 29.9 | 30.02 | 30.02 | -0.04 (-0.13%) | 10,200 |
| 6 Sep 2022 | HKD | 30.02 | 30.16 | 30.02 | 30.06 | 30.06 | +0.2 (+0.67%) | 30,300 |
| 5 Sep 2022 | HKD | 29.76 | 29.86 | 29.76 | 29.86 | 29.86 | -0.24 (-0.80%) | 12,600 |
| 2 Sep 2022 | HKD | 30.44 | 30.44 | 29.96 | 30.1 | 30.1 | -0.12 (-0.40%) | 10,200 |
