| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2022 | HKD | 37.75 | 37.75 | 36.4 | 37 | 37 | -0.5 (-1.33%) | 3,481,081 |
| 31 Aug 2022 | HKD | 36.7 | 37.75 | 35.9 | 37.5 | 37.5 | +0.85 (+2.32%) | 8,040,118 |
| 30 Aug 2022 | HKD | 36.7 | 37.35 | 36.25 | 36.65 | 36.65 | +0.2 (+0.55%) | 2,031,022 |
| 29 Aug 2022 | HKD | 36.85 | 36.9 | 35.9 | 36.45 | 36.45 | -0.35 (-0.95%) | 2,929,200 |
| 26 Aug 2022 | HKD | 37.3 | 37.3 | 36.25 | 36.8 | 36.8 | +0.15 (+0.41%) | 2,802,655 |
| 25 Aug 2022 | HKD | 35.5 | 36.9 | 35.5 | 36.65 | 36.65 | +1.2 (+3.39%) | 2,635,542 |
| 24 Aug 2022 | HKD | 36.15 | 36.15 | 34.6 | 35.45 | 35.45 | -0.4 (-1.12%) | 6,977,285 |
| 23 Aug 2022 | HKD | 37.35 | 37.35 | 35.45 | 35.85 | 35.85 | -1.25 (-3.37%) | 5,547,024 |
| 22 Aug 2022 | HKD | 36.1 | 37.55 | 36.1 | 37.1 | 37.1 | +0.45 (+1.23%) | 1,593,168 |
| 19 Aug 2022 | HKD | 37.55 | 37.55 | 36.1 | 36.65 | 36.65 | -0.15 (-0.41%) | 2,156,200 |
| 18 Aug 2022 | HKD | 36.3 | 37.15 | 36.3 | 36.8 | 36.8 | -0.1 (-0.27%) | 1,718,947 |
| 17 Aug 2022 | HKD | 36.85 | 37.4 | 36.45 | 36.9 | 36.9 | +0.2 (+0.54%) | 3,445,524 |
| 16 Aug 2022 | HKD | 37.9 | 38.2 | 36.25 | 36.7 | 36.7 | -0.9 (-2.39%) | 3,173,549 |
| 15 Aug 2022 | HKD | 37.6 | 38 | 37 | 37.6 | 37.6 | -0.2 (-0.53%) | 1,950,400 |
| 12 Aug 2022 | HKD | 37.8 | 37.85 | 36.8 | 37.8 | 37.8 | +0.2 (+0.53%) | 1,825,600 |
| 11 Aug 2022 | HKD | 36.1 | 37.75 | 36 | 37.6 | 37.6 | +1.7 (+4.74%) | 2,683,748 |
| 10 Aug 2022 | HKD | 37 | 37.15 | 35.2 | 35.9 | 35.9 | -0.85 (-2.31%) | 1,696,945 |
| 9 Aug 2022 | HKD | 37.95 | 38.25 | 36.65 | 36.75 | 36.75 | -0.95 (-2.52%) | 2,215,838 |
| 8 Aug 2022 | HKD | 37.7 | 38.15 | 37 | 37.7 | 37.7 | +0.05 (+0.13%) | 1,985,249 |
| 5 Aug 2022 | HKD | 37.35 | 37.85 | 36.95 | 37.65 | 37.65 | +0.75 (+2.03%) | 2,340,753 |
| 4 Aug 2022 | HKD | 37.8 | 37.8 | 36.3 | 36.9 | 36.9 | -0.9 (-2.38%) | 3,441,038 |
| 3 Aug 2022 | HKD | 37 | 38.65 | 37 | 37.8 | 37.8 | +0.25 (+0.67%) | 3,146,614 |
| 2 Aug 2022 | HKD | 38.8 | 38.8 | 37.1 | 37.55 | 37.55 | -1.45 (-3.72%) | 2,156,473 |
| 1 Aug 2022 | HKD | 38.1 | 39.3 | 37.5 | 39 | 39 | +0.85 (+2.23%) | 2,242,287 |
| 29 Jul 2022 | HKD | 38.8 | 39.7 | 37.7 | 38.15 | 38.15 | -1.15 (-2.93%) | 3,099,512 |
| 28 Jul 2022 | HKD | 39.95 | 40.1 | 38.75 | 39.3 | 39.3 | -0.3 (-0.76%) | 1,933,649 |
| 27 Jul 2022 | HKD | 39.8 | 39.8 | 39.15 | 39.6 | 39.6 | 0.0 (0.0%) | 670,800 |
| 26 Jul 2022 | HKD | 39.35 | 39.85 | 38.95 | 39.6 | 39.6 | +0.65 (+1.67%) | 1,129,682 |
| 25 Jul 2022 | HKD | 39.9 | 39.9 | 38.7 | 38.95 | 38.95 | -0.9 (-2.26%) | 1,831,386 |
| 22 Jul 2022 | HKD | 40.3 | 40.4 | 39.45 | 39.85 | 39.85 | +0.3 (+0.76%) | 1,326,400 |
