| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2022 | HKD | 39.65 | 40.1 | 39 | 39.55 | 39.55 | -0.05 (-0.13%) | 1,498,360 |
| 20 Jul 2022 | HKD | 39.8 | 39.85 | 38.85 | 39.6 | 39.6 | -0.3 (-0.75%) | 2,882,862 |
| 19 Jul 2022 | HKD | 39.85 | 40.15 | 38.75 | 39.9 | 39.9 | +0.25 (+0.63%) | 1,764,061 |
| 18 Jul 2022 | HKD | 39.05 | 39.85 | 38.1 | 39.65 | 39.65 | +0.85 (+2.19%) | 1,984,355 |
| 15 Jul 2022 | HKD | 39.45 | 40.05 | 38.5 | 38.8 | 38.8 | -0.45 (-1.15%) | 2,073,833 |
| 14 Jul 2022 | HKD | 38.7 | 39.9 | 38.6 | 39.25 | 39.25 | +0.5 (+1.29%) | 2,215,050 |
| 13 Jul 2022 | HKD | 38.85 | 39.55 | 38.3 | 38.75 | 38.75 | -0.05 (-0.13%) | 2,746,700 |
| 12 Jul 2022 | HKD | 37.85 | 39.95 | 37.85 | 38.8 | 38.8 | +0.2 (+0.52%) | 4,873,008 |
| 11 Jul 2022 | HKD | 39.2 | 40.25 | 37.9 | 38.6 | 38.6 | -1.15 (-2.89%) | 3,243,314 |
| 8 Jul 2022 | HKD | 40.1 | 40.8 | 39.15 | 39.75 | 39.75 | -0.25 (-0.63%) | 2,436,922 |
| 7 Jul 2022 | HKD | 39.55 | 40.55 | 38.5 | 40 | 40 | +0.8 (+2.04%) | 2,827,670 |
| 6 Jul 2022 | HKD | 38.6 | 39.7 | 38.3 | 39.2 | 39.2 | +0.55 (+1.42%) | 3,470,013 |
| 5 Jul 2022 | HKD | 39.5 | 39.95 | 37.8 | 38.65 | 38.65 | -0.5 (-1.28%) | 3,900,505 |
| 4 Jul 2022 | HKD | 39.25 | 39.9 | 37 | 39.15 | 39.15 | -0.65 (-1.63%) | 3,698,463 |
| 30 Jun 2022 | HKD | 40.6 | 40.9 | 39.2 | 39.8 | 39.8 | -0.7 (-1.73%) | 3,419,337 |
| 29 Jun 2022 | HKD | 40.65 | 41.7 | 39.75 | 40.5 | 40.5 | -1.5 (-3.57%) | 6,194,667 |
| 28 Jun 2022 | HKD | 41.7 | 42.45 | 40 | 42 | 42 | +1 (+2.44%) | 5,739,800 |
| 27 Jun 2022 | HKD | 41.65 | 42 | 40.5 | 41 | 41 | -0.65 (-1.56%) | 4,202,615 |
| 24 Jun 2022 | HKD | 41.5 | 41.85 | 40.2 | 41.65 | 41.65 | +0.45 (+1.09%) | 2,840,004 |
| 23 Jun 2022 | HKD | 40.35 | 41.6 | 40.15 | 41.2 | 41.2 | +1.85 (+4.70%) | 4,551,498 |
| 22 Jun 2022 | HKD | 40.75 | 41.25 | 39.1 | 39.35 | 39.35 | -1.2 (-2.96%) | 1,819,222 |
| 21 Jun 2022 | HKD | 41.8 | 41.8 | 39.55 | 40.55 | 40.55 | -0.1 (-0.25%) | 2,231,981 |
| 20 Jun 2022 | HKD | 40.6 | 40.95 | 39.85 | 40.65 | 40.65 | +0.3 (+0.74%) | 1,870,015 |
| 17 Jun 2022 | HKD | 39.8 | 41 | 39.75 | 40.35 | 40.35 | +0.1 (+0.25%) | 2,790,457 |
| 16 Jun 2022 | HKD | 41.45 | 41.85 | 39.6 | 40.25 | 40.25 | -1.2 (-2.90%) | 3,183,909 |
| 15 Jun 2022 | HKD | 41.35 | 42.1 | 40.9 | 41.45 | 41.45 | +0.55 (+1.34%) | 3,029,116 |
| 14 Jun 2022 | HKD | 41.5 | 41.7 | 39.75 | 40.9 | 40.9 | -0.75 (-1.80%) | 5,063,371 |
| 13 Jun 2022 | HKD | 41.4 | 42 | 40.55 | 41.65 | 41.65 | -0.2 (-0.48%) | 3,176,364 |
| 10 Jun 2022 | HKD | 39.3 | 41.85 | 38.75 | 41.85 | 41.85 | +2.3 (+5.82%) | 7,707,988 |
| 9 Jun 2022 | HKD | 40.5 | 40.5 | 39 | 39.55 | 39.55 | -0.45 (-1.13%) | 5,359,526 |
